Asbury Automotive Group I... (ABG)
NYSE: ABG
· Real-Time Price · USD
238.99
2.68 (1.13%)
At close: Sep 26, 2025, 3:59 PM
239.00
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 237.28 | 240.18 | 235.23 | 239.00 | 239.00 | 1.14% | 171,323 |
| Sep 25, 2025 | 236.78 | 238.05 | 228.20 | 236.31 | 236.31 | -2.47% | 196,347 |
| Sep 24, 2025 | 242.98 | 247.69 | 240.69 | 242.29 | 242.29 | -0.02% | 117,800 |
| Sep 23, 2025 | 240.11 | 245.25 | 238.89 | 242.35 | 242.35 | 1.07% | 147,100 |
| Sep 22, 2025 | 240.26 | 242.11 | 238.48 | 239.78 | 239.78 | -0.59% | 133,200 |
| Sep 19, 2025 | 245.77 | 245.77 | 240.34 | 241.20 | 241.20 | -1.73% | 331,036 |
| Sep 18, 2025 | 243.66 | 248.10 | 241.18 | 245.45 | 245.45 | 1.08% | 120,100 |
| Sep 17, 2025 | 244.31 | 251.60 | 242.12 | 242.82 | 242.82 | -0.08% | 116,500 |
| Sep 16, 2025 | 242.95 | 244.24 | 239.36 | 243.01 | 243.01 | 0.11% | 111,100 |
| Sep 15, 2025 | 242.89 | 245.91 | 241.81 | 242.74 | 242.74 | -0.61% | 103,648 |
| Sep 12, 2025 | 251.84 | 251.84 | 242.24 | 244.24 | 244.24 | -3.41% | 88,800 |
| Sep 11, 2025 | 247.77 | 253.63 | 247.77 | 252.85 | 252.85 | 2.36% | 123,209 |
| Sep 10, 2025 | 249.90 | 252.17 | 246.45 | 247.01 | 247.01 | -2.73% | 140,819 |
| Sep 9, 2025 | 253.60 | 258.95 | 250.41 | 253.94 | 253.94 | -0.17% | 82,518 |
| Sep 8, 2025 | 256.64 | 256.64 | 251.87 | 254.36 | 254.36 | -1.21% | 137,100 |
| Sep 5, 2025 | 259.17 | 262.67 | 254.22 | 257.48 | 257.48 | -0.59% | 185,225 |
| Sep 4, 2025 | 254.11 | 259.52 | 252.90 | 259.00 | 259.00 | 2.10% | 97,614 |
| Sep 3, 2025 | 252.36 | 256.32 | 252.24 | 253.68 | 253.68 | 0.13% | 98,637 |
| Sep 2, 2025 | 246.25 | 254.18 | 246.25 | 253.35 | 253.35 | 0.72% | 146,500 |
| Aug 29, 2025 | 258.73 | 258.93 | 251.18 | 251.54 | 251.54 | -2.52% | 161,000 |