Asbury Automotive Group I... (ABG)
NYSE: ABG
· Real-Time Price · USD
242.28
-0.90 (-0.37%)
At close: Aug 14, 2025, 3:59 PM
242.50
0.09%
Pre-market: Aug 15, 2025, 07:00 AM EDT
ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 244.16 | 244.16 | 240.16 | 242.20 | 242.20 | -0.40% | 185,853 |
| 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 |
| Aug 7, 2025 | 231.82 | 231.82 | 223.49 | 223.99 | 223.99 | -2.35% | 177,800 |
| Aug 6, 2025 | 229.75 | 231.44 | 228.71 | 229.38 | 229.38 | 0.10% | 193,643 |
| Aug 5, 2025 | 224.56 | 230.70 | 224.56 | 229.16 | 229.16 | 2.33% | 246,841 |
| Aug 4, 2025 | 225.14 | 228.15 | 223.80 | 223.94 | 223.94 | 0.41% | 216,400 |
| Aug 1, 2025 | 218.94 | 225.71 | 218.35 | 223.02 | 223.02 | 0.41% | 337,425 |
| Jul 31, 2025 | 220.85 | 226.36 | 220.85 | 222.12 | 222.12 | 0.05% | 223,900 |
| Jul 30, 2025 | 221.25 | 226.94 | 219.53 | 222.00 | 222.00 | 0.76% | 421,214 |
| Jul 29, 2025 | 230.75 | 233.61 | 212.85 | 220.33 | 220.33 | -3.87% | 530,600 |
| Jul 28, 2025 | 237.47 | 238.00 | 226.15 | 229.20 | 229.20 | -3.56% | 479,947 |
| Jul 25, 2025 | 235.15 | 237.68 | 229.65 | 237.66 | 237.66 | 2.19% | 121,145 |
| Jul 24, 2025 | 236.11 | 237.14 | 228.05 | 232.57 | 232.57 | -2.49% | 177,600 |
| Jul 23, 2025 | 235.42 | 240.83 | 234.15 | 238.52 | 238.52 | 2.01% | 126,800 |
| Jul 22, 2025 | 232.54 | 237.71 | 232.50 | 233.82 | 233.82 | 0.88% | 287,710 |
| Jul 21, 2025 | 230.78 | 234.03 | 230.69 | 231.77 | 231.77 | 0.79% | 143,248 |
| Jul 18, 2025 | 232.13 | 234.36 | 227.29 | 229.96 | 229.96 | 0.19% | 175,240 |