ASBURY AUTOMOTIVE GROUP Historical Stock Price

Below is the stock price history for Asbury Automotive Group ABG. Data is recorded each day for the historical open, high, low, close and volume. The Asbury Automotive Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asbury Automotive Group Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-16 213.43 213.43 207.16 208.34 3,826
2021-04-15 210.72 216.39 210.72 214.91 7,780
2021-04-14 204.75 212.15 204.75 210.00 7,028
2021-04-13 197.48 201.06 197.46 198.79 3,298
2021-04-12 195.87 199.73 195.87 198.98 3,971
2021-04-09 195.84 199.26 195.84 198.27 5,808
2021-04-08 190.93 195.49 190.93 194.97 8,459
2021-04-07 194.52 197.00 193.37 193.47 13,984
2021-04-06 198.51 199.76 195.38 196.46 8,342
2021-04-05 197.39 199.16 195.80 197.72 12,318
2021-04-02 196.90 196.90 196.90 196.90 9,330
2021-04-01 194.05 198.36 192.75 196.415 8,819
2021-03-31 198.33 198.84 195.74 197.00 4,965
2021-03-30 199.54 203.20 198.05 201.99 11,056
2021-03-29 199.01 199.01 191.40 195.24 5,504
2021-03-26 194.405 197.42 193.03 197.42 4,002
2021-03-25 182.30 192.67 182.24 191.89 8,487
2021-03-24 181.46 184.78 180.85 181.52 8,822
2021-03-23 183.17 184.485 180.46 180.46 4,710
2021-03-22 184.65 187.35 183.37 186.17 2,000
2021-03-19 189.42 191.12 186.88 189.15 12,382
2021-03-18 195.02 200.18 191.94 191.94 4,814
2021-03-17 191.32 195.11 191.03 193.45 3,074
2021-03-16 189.06 191.09 187.80 190.68 2,542
2021-03-15 188.93 189.47 186.40 189.37 3,992
2021-03-12 188.27 191.48 186.39 191.11 2,139
2021-03-11 188.63 188.63 183.54 187.59 6,935
2021-03-10 179.73 188.82 179.73 185.83 8,544
2021-03-09 180.25 182.00 173.83 175.71 15,549
2021-03-08 171.34 180.41 170.11 180.41 9,850

» More Asbury Automotive Group Stock Price History

To see other companies like Asbury Automotive Group (ABG), view our stock market today for news, and other data.