Asbury Automotive Group I... (ABG)
233.43
1.36 (0.59%)
At close: Mar 21, 2025, 3:59 PM
232.62
-0.34%
After-hours: Mar 21, 2025, 06:15 PM EDT
ABG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 231.03 | 236.76 | 230.70 | 232.07 | -2.49 | -1.06% | 190,648 |
| Mar 19, 2025 | 233.50 | 237.05 | 228.60 | 234.56 | 2.05 | 0.88% | 261,300 |
| Mar 18, 2025 | 232.45 | 233.49 | 229.37 | 232.51 | -2.14 | -0.91% | 184,700 |
| Mar 17, 2025 | 228.96 | 237.51 | 228.96 | 234.65 | 3.77 | 1.63% | 155,426 |
| Mar 14, 2025 | 228.02 | 231.21 | 223.78 | 230.88 | 3.86 | 1.70% | 282,700 |
| Mar 13, 2025 | 242.38 | 243.02 | 226.95 | 227.02 | -16.01 | -6.59% | 292,800 |
| Mar 12, 2025 | 248.69 | 249.10 | 240.75 | 243.03 | -3.93 | -1.59% | 140,000 |
| Mar 11, 2025 | 248.67 | 249.48 | 240.63 | 246.96 | -0.96 | -0.39% | 282,323 |
| Mar 10, 2025 | 250.00 | 250.40 | 242.60 | 247.92 | -6.92 | -2.72% | 208,000 |
| Mar 7, 2025 | 255.64 | 257.01 | 247.94 | 254.84 | -2.34 | -0.91% | 134,303 |
| Mar 6, 2025 | 256.25 | 260.96 | 255.72 | 257.18 | -3.37 | -1.29% | 169,900 |
| Mar 5, 2025 | 255.77 | 260.77 | 253.94 | 260.55 | 5.15 | 2.02% | 189,347 |
| Mar 4, 2025 | 254.93 | 260.91 | 249.00 | 255.40 | -4.16 | -1.60% | 197,423 |
| Mar 3, 2025 | 271.11 | 273.69 | 258.06 | 259.56 | -8.84 | -3.29% | 203,200 |
| Feb 28, 2025 | 266.90 | 269.62 | 265.40 | 268.40 | 1.45 | 0.54% | 183,300 |
| Feb 27, 2025 | 273.46 | 275.06 | 266.74 | 266.95 | -5.68 | -2.08% | 179,600 |
| Feb 26, 2025 | 275.56 | 279.33 | 272.50 | 272.63 | -2.91 | -1.06% | 97,900 |
| Feb 25, 2025 | 276.67 | 280.11 | 273.93 | 275.54 | 1.39 | 0.51% | 116,048 |
| Feb 24, 2025 | 279.11 | 279.11 | 273.98 | 274.15 | -2.22 | -0.80% | 141,300 |
| Feb 21, 2025 | 290.32 | 290.32 | 275.01 | 276.37 | -11.18 | -3.89% | 157,500 |
| Feb 20, 2025 | 291.29 | 293.07 | 285.71 | 287.55 | -6.95 | -2.36% | 149,700 |
| Feb 19, 2025 | 296.81 | 298.43 | 294.31 | 294.50 | -6.29 | -2.09% | 179,116 |
| Feb 18, 2025 | 302.46 | 303.47 | 298.11 | 300.79 | -2.58 | -0.85% | 117,100 |
| Feb 14, 2025 | 303.24 | 306.46 | 301.06 | 303.37 | 3.65 | 1.22% | 123,744 |
| Feb 13, 2025 | 304.48 | 304.48 | 299.33 | 299.72 | -1.31 | -0.44% | 182,700 |
| Feb 12, 2025 | 298.04 | 305.00 | 296.48 | 301.03 | 0.04 | 0.01% | 217,500 |
| Feb 11, 2025 | 293.52 | 301.23 | 291.35 | 300.99 | 6.94 | 2.36% | 185,100 |
| Feb 10, 2025 | 294.13 | 294.42 | 289.70 | 294.05 | 0.42 | 0.14% | 121,600 |
| Feb 7, 2025 | 301.00 | 301.00 | 292.96 | 293.63 | -9.50 | -3.13% | 144,504 |
| Feb 6, 2025 | 306.03 | 309.99 | 301.11 | 303.13 | -1.11 | -0.36% | 123,343 |
| Feb 5, 2025 | 300.00 | 304.56 | 295.00 | 304.24 | 8.63 | 2.92% | 159,100 |
| Feb 4, 2025 | 290.22 | 295.68 | 289.06 | 295.61 | 6.24 | 2.16% | 171,100 |
| Feb 3, 2025 | 287.78 | 292.60 | 283.28 | 289.37 | -7.31 | -2.46% | 399,745 |
| Jan 31, 2025 | 304.58 | 304.58 | 292.87 | 296.68 | -9.18 | -3.00% | 341,128 |
| Jan 30, 2025 | 300.02 | 312.56 | 293.07 | 305.86 | 31.55 | 11.50% | 915,100 |
| Jan 29, 2025 | 272.35 | 276.17 | 270.34 | 274.31 | 0.99 | 0.36% | 213,614 |
| Jan 28, 2025 | 270.43 | 274.53 | 269.64 | 273.32 | 2.20 | 0.81% | 120,200 |
| Jan 27, 2025 | 262.50 | 272.00 | 261.08 | 271.12 | 10.04 | 3.85% | 191,502 |
| Jan 24, 2025 | 258.30 | 262.05 | 258.30 | 261.08 | 1.24 | 0.48% | 102,800 |
| Jan 23, 2025 | 254.87 | 261.56 | 254.34 | 259.84 | 3.23 | 1.26% | 115,413 |
| Jan 22, 2025 | 256.22 | 260.83 | 254.60 | 256.61 | -0.31 | -0.12% | 230,100 |
| Jan 21, 2025 | 248.57 | 256.99 | 247.07 | 256.92 | 12.14 | 4.96% | 220,007 |
| Jan 17, 2025 | 248.88 | 249.76 | 244.05 | 244.78 | -0.58 | -0.24% | 291,777 |
| Jan 16, 2025 | 248.42 | 250.25 | 244.64 | 245.36 | -4.44 | -1.78% | 338,600 |
| Jan 15, 2025 | 255.93 | 255.93 | 248.97 | 249.80 | 1.21 | 0.49% | 218,000 |
| Jan 14, 2025 | 242.38 | 248.60 | 242.38 | 248.59 | 6.67 | 2.76% | 171,341 |
| Jan 13, 2025 | 234.94 | 242.25 | 233.76 | 241.92 | 4.12 | 1.73% | 145,400 |
| Jan 10, 2025 | 236.19 | 239.86 | 235.17 | 237.80 | -4.19 | -1.73% | 127,121 |
| Jan 8, 2025 | 238.80 | 243.48 | 237.57 | 241.99 | 0.63 | 0.26% | 103,122 |
| Jan 7, 2025 | 239.36 | 241.66 | 236.63 | 241.36 | 4.31 | 1.82% | 135,400 |