Asbury Automotive Group I... (ABG)
225.37
-2.91 (-1.27%)
At close: Apr 14, 2025, 3:59 PM
224.08
-0.57%
After-hours: Apr 14, 2025, 06:20 PM EDT
Asbury Automotive Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 230.76 | 230.76 | 232.07 | 232.07 | 220.00 | 220.00 | 225.48 | 225.48 | -1.23% | 242,627 |
| Apr 11, 2025 | 224.07 | 224.07 | 230.24 | 230.24 | 217.86 | 217.86 | 228.28 | 228.28 | 2.04% | 292,800 |
| Apr 10, 2025 | 222.99 | 222.99 | 226.22 | 226.22 | 216.62 | 216.62 | 223.72 | 223.72 | -4.07% | 242,600 |
| Apr 9, 2025 | 210.28 | 210.28 | 236.97 | 236.97 | 208.67 | 208.67 | 233.21 | 233.21 | 10.60% | 399,804 |
| Apr 8, 2025 | 223.17 | 223.17 | 224.36 | 224.36 | 205.85 | 205.85 | 210.85 | 210.85 | -2.22% | 433,825 |
| Apr 7, 2025 | 207.96 | 207.96 | 226.21 | 226.21 | 201.68 | 201.68 | 215.63 | 215.63 | 1.43% | 363,404 |
| Apr 4, 2025 | 205.38 | 205.38 | 224.66 | 224.66 | 205.37 | 205.37 | 212.58 | 212.58 | -0.42% | 549,616 |
| Apr 3, 2025 | 211.72 | 211.72 | 217.19 | 217.19 | 207.56 | 207.56 | 213.47 | 213.47 | -7.50% | 379,425 |
| Apr 2, 2025 | 222.79 | 222.79 | 231.62 | 231.62 | 222.79 | 222.79 | 230.79 | 230.79 | 2.46% | 232,920 |
| Apr 1, 2025 | 220.00 | 220.00 | 227.06 | 227.06 | 216.61 | 216.61 | 225.25 | 225.25 | 2.00% | 315,046 |
| Mar 31, 2025 | 213.20 | 213.20 | 223.75 | 223.75 | 207.96 | 207.96 | 220.84 | 220.84 | 1.22% | 522,600 |
| Mar 28, 2025 | 223.78 | 223.78 | 226.85 | 226.85 | 215.53 | 215.53 | 218.17 | 218.17 | -3.53% | 290,710 |
| Mar 27, 2025 | 232.90 | 232.90 | 233.16 | 233.16 | 224.77 | 224.77 | 226.16 | 226.16 | -4.82% | 253,008 |
| Mar 26, 2025 | 243.55 | 243.55 | 246.42 | 246.42 | 237.03 | 237.03 | 237.62 | 237.62 | -1.95% | 151,959 |
| Mar 25, 2025 | 239.99 | 239.99 | 243.69 | 243.69 | 238.86 | 238.86 | 242.35 | 242.35 | 0.17% | 116,900 |
| Mar 24, 2025 | 238.22 | 238.22 | 244.07 | 244.07 | 238.22 | 238.22 | 241.93 | 241.93 | 3.50% | 146,113 |
| Mar 21, 2025 | 229.42 | 229.42 | 234.37 | 234.37 | 227.99 | 227.99 | 233.76 | 233.76 | 0.73% | 391,142 |
| Mar 20, 2025 | 231.03 | 231.03 | 236.76 | 236.76 | 230.70 | 230.70 | 232.07 | 232.07 | -1.06% | 190,648 |
| Mar 19, 2025 | 233.50 | 233.50 | 237.05 | 237.05 | 228.60 | 228.60 | 234.56 | 234.56 | 0.88% | 261,300 |
| Mar 18, 2025 | 232.45 | 232.45 | 233.49 | 233.49 | 229.37 | 229.37 | 232.51 | 232.51 | -0.91% | 184,700 |
| Mar 17, 2025 | 228.96 | 228.96 | 237.51 | 237.51 | 228.96 | 228.96 | 234.65 | 234.65 | 1.63% | 155,426 |
| Mar 14, 2025 | 228.02 | 228.02 | 231.21 | 231.21 | 223.78 | 223.78 | 230.88 | 230.88 | 1.70% | 282,700 |
| Mar 13, 2025 | 242.38 | 242.38 | 243.02 | 243.02 | 226.95 | 226.95 | 227.02 | 227.02 | -6.59% | 292,800 |
| Mar 12, 2025 | 248.69 | 248.69 | 249.10 | 249.10 | 240.75 | 240.75 | 243.03 | 243.03 | -1.59% | 140,000 |
| Mar 11, 2025 | 248.67 | 248.67 | 249.48 | 249.48 | 240.63 | 240.63 | 246.96 | 246.96 | -0.39% | 282,323 |
| Mar 10, 2025 | 250.00 | 250.00 | 250.40 | 250.40 | 242.60 | 242.60 | 247.92 | 247.92 | -2.72% | 208,000 |
| Mar 7, 2025 | 255.64 | 255.64 | 257.01 | 257.01 | 247.94 | 247.94 | 254.84 | 254.84 | -0.91% | 134,303 |
| Mar 6, 2025 | 256.25 | 256.25 | 260.96 | 260.96 | 255.72 | 255.72 | 257.18 | 257.18 | -1.29% | 169,900 |
| Mar 5, 2025 | 255.77 | 255.77 | 260.77 | 260.77 | 253.94 | 253.94 | 260.55 | 260.55 | 2.02% | 189,347 |
| Mar 4, 2025 | 254.93 | 254.93 | 260.91 | 260.91 | 249.00 | 249.00 | 255.40 | 255.40 | -1.60% | 197,423 |
| Mar 3, 2025 | 271.11 | 271.11 | 273.69 | 273.69 | 258.06 | 258.06 | 259.56 | 259.56 | -3.29% | 203,200 |
| Feb 28, 2025 | 266.90 | 266.90 | 269.62 | 269.62 | 265.40 | 265.40 | 268.40 | 268.40 | 0.54% | 183,300 |
| Feb 27, 2025 | 273.46 | 273.46 | 275.06 | 275.06 | 266.74 | 266.74 | 266.95 | 266.95 | -2.08% | 179,600 |
| Feb 26, 2025 | 275.56 | 275.56 | 279.33 | 279.33 | 272.50 | 272.50 | 272.63 | 272.63 | -1.06% | 97,900 |
| Feb 25, 2025 | 276.67 | 276.67 | 280.11 | 280.11 | 273.93 | 273.93 | 275.54 | 275.54 | 0.51% | 116,048 |
| Feb 24, 2025 | 279.11 | 279.11 | 279.11 | 279.11 | 273.98 | 273.98 | 274.15 | 274.15 | -0.80% | 141,300 |
| Feb 21, 2025 | 290.32 | 290.32 | 290.32 | 290.32 | 275.01 | 275.01 | 276.37 | 276.37 | -3.89% | 157,500 |
| Feb 20, 2025 | 291.29 | 291.29 | 293.07 | 293.07 | 285.71 | 285.71 | 287.55 | 287.55 | -2.36% | 149,700 |
| Feb 19, 2025 | 296.81 | 296.81 | 298.43 | 298.43 | 294.31 | 294.31 | 294.50 | 294.50 | -2.09% | 179,116 |
| Feb 18, 2025 | 302.46 | 302.46 | 303.47 | 303.47 | 298.11 | 298.11 | 300.79 | 300.79 | -0.85% | 117,100 |
| Feb 14, 2025 | 303.24 | 303.24 | 306.46 | 306.46 | 301.06 | 301.06 | 303.37 | 303.37 | 1.22% | 123,744 |
| Feb 13, 2025 | 304.48 | 304.48 | 304.48 | 304.48 | 299.33 | 299.33 | 299.72 | 299.72 | -0.44% | 182,700 |
| Feb 12, 2025 | 298.04 | 298.04 | 305.00 | 305.00 | 296.48 | 296.48 | 301.03 | 301.03 | 0.01% | 217,500 |
| Feb 11, 2025 | 293.52 | 293.52 | 301.23 | 301.23 | 291.35 | 291.35 | 300.99 | 300.99 | 2.36% | 185,100 |
| Feb 10, 2025 | 294.13 | 294.13 | 294.42 | 294.42 | 289.70 | 289.70 | 294.05 | 294.05 | 0.14% | 121,600 |
| Feb 7, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 292.96 | 292.96 | 293.63 | 293.63 | -3.13% | 144,504 |
| Feb 6, 2025 | 306.03 | 306.03 | 309.99 | 309.99 | 301.11 | 301.11 | 303.13 | 303.13 | -0.36% | 123,343 |
| Feb 5, 2025 | 300.00 | 300.00 | 304.56 | 304.56 | 295.00 | 295.00 | 304.24 | 304.24 | 2.92% | 159,100 |
| Feb 4, 2025 | 290.22 | 290.22 | 295.68 | 295.68 | 289.06 | 289.06 | 295.61 | 295.61 | 2.16% | 171,100 |
| Feb 3, 2025 | 287.78 | 287.78 | 292.60 | 292.60 | 283.28 | 283.28 | 289.37 | 289.37 | -2.46% | 399,745 |