Asbury Automotive Group I... (ABG)
NYSE: ABG
· Real-Time Price · USD
257.26
-1.74 (-0.67%)
At close: Sep 05, 2025, 3:59 PM
257.48
0.09%
After-hours: Sep 05, 2025, 05:29 PM EDT
ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 257.50 | 263.38 | 252.81 | 258.04 | 258.04 | 0.56% | 243,047 |
| Aug 27, 2025 | 254.06 | 257.90 | 254.06 | 256.61 | 256.61 | 0.88% | 126,200 |
| Aug 26, 2025 | 255.18 | 259.76 | 254.16 | 254.36 | 254.36 | 0.61% | 115,900 |
| Aug 25, 2025 | 255.43 | 256.85 | 252.39 | 252.83 | 252.83 | -0.39% | 133,500 |
| Aug 22, 2025 | 242.89 | 254.70 | 242.52 | 253.82 | 253.82 | 5.70% | 187,133 |
| Aug 21, 2025 | 236.96 | 241.24 | 236.96 | 240.14 | 240.14 | -0.29% | 127,500 |
| Aug 20, 2025 | 241.95 | 243.49 | 239.41 | 240.85 | 240.85 | -1.73% | 119,700 |
| Aug 19, 2025 | 241.81 | 245.85 | 241.30 | 245.09 | 245.09 | 1.93% | 145,241 |
| Aug 18, 2025 | 240.36 | 242.62 | 239.07 | 240.44 | 240.44 | -0.05% | 118,600 |
| Aug 15, 2025 | 244.00 | 244.00 | 239.49 | 240.55 | 240.55 | -0.68% | 175,300 |
| Aug 14, 2025 | 244.16 | 244.16 | 240.16 | 242.20 | 242.20 | -0.40% | 185,900 |
| Aug 13, 2025 | 235.31 | 243.90 | 231.35 | 243.18 | 243.18 | 3.88% | 136,409 |
| Aug 12, 2025 | 225.85 | 234.26 | 224.32 | 234.10 | 234.10 | 4.97% | 166,500 |
| Aug 11, 2025 | 223.60 | 224.00 | 220.59 | 223.02 | 223.02 | 0.33% | 189,700 |
| Aug 8, 2025 | 228.14 | 228.14 | 220.56 | 222.28 | 222.28 | -0.76% | 142,035 |