NYSE - Delayed Quote USD

Asbury Automotive Group, Inc. (ABG)

211.49 -0.38 (-0.18%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 212.91 216.23 211.10 211.49 211.49 143,100
Apr 17, 2024 218.24 218.25 211.58 211.87 211.87 141,500
Apr 16, 2024 214.16 217.87 211.88 216.40 216.40 109,600
Apr 15, 2024 218.25 220.14 214.54 215.12 215.12 182,200
Apr 12, 2024 220.19 220.19 216.60 217.51 217.51 182,000
Apr 11, 2024 218.19 220.73 215.69 220.38 220.38 147,100
Apr 10, 2024 225.15 226.36 217.88 220.04 220.04 208,200
Apr 9, 2024 224.82 230.80 224.82 229.98 229.98 153,900
Apr 8, 2024 225.99 227.56 224.66 224.82 224.82 75,400
Apr 5, 2024 221.47 224.61 220.68 224.06 224.06 140,100
Apr 4, 2024 229.06 229.06 221.89 222.56 222.56 98,100
Apr 3, 2024 224.53 227.48 224.06 225.64 225.64 126,200
Apr 2, 2024 230.97 230.97 224.27 226.36 226.36 212,900
Apr 1, 2024 235.78 235.78 232.51 234.35 234.35 233,900
Mar 28, 2024 234.81 236.61 233.96 235.78 235.78 183,400
Mar 27, 2024 228.30 234.34 227.03 233.73 233.73 129,700
Mar 26, 2024 225.36 226.90 223.20 225.54 225.54 122,900
Mar 25, 2024 224.00 225.76 222.02 222.63 222.63 82,600
Mar 22, 2024 224.56 225.49 221.68 224.01 224.01 159,100
Mar 21, 2024 219.99 226.92 217.40 224.59 224.59 186,700
Mar 20, 2024 208.04 218.96 208.04 218.61 218.61 181,400
Mar 19, 2024 208.47 210.34 208.05 209.21 209.21 127,900
Mar 18, 2024 211.09 211.27 208.06 208.27 208.27 130,900
Mar 15, 2024 204.03 210.65 204.03 210.00 210.00 323,800
Mar 14, 2024 208.49 210.28 202.98 204.70 204.70 302,400
Mar 13, 2024 210.34 214.34 209.76 210.43 210.43 175,800
Mar 12, 2024 210.03 211.61 207.90 210.87 210.87 106,100
Mar 11, 2024 208.72 210.61 206.25 210.52 210.52 193,100
Mar 8, 2024 213.20 217.47 209.54 209.70 209.70 140,600
Mar 7, 2024 206.84 210.69 206.81 210.15 210.15 162,300
Mar 6, 2024 206.88 209.09 204.60 206.42 206.42 232,300
Mar 5, 2024 204.08 208.44 203.75 205.27 205.27 128,900
Mar 4, 2024 208.95 211.23 205.50 205.50 205.50 169,000
Mar 1, 2024 209.99 211.05 207.21 209.80 209.80 195,600
Feb 29, 2024 212.09 212.09 208.04 208.83 208.83 302,700
Feb 28, 2024 209.60 211.88 207.98 208.29 208.29 159,700
Feb 27, 2024 213.53 215.86 211.48 212.00 212.00 194,900
Feb 26, 2024 212.89 215.86 210.38 211.13 211.13 139,200
Feb 23, 2024 211.91 216.55 210.87 214.62 214.62 92,400
Feb 22, 2024 209.85 211.99 208.13 211.91 211.91 113,500
Feb 21, 2024 207.50 211.00 205.99 208.79 208.79 150,900
Feb 20, 2024 212.20 214.10 207.59 208.18 208.18 159,000
Feb 16, 2024 218.59 220.67 216.26 216.89 216.89 168,900
Feb 15, 2024 221.34 223.50 220.36 221.34 221.34 151,500
Feb 14, 2024 218.89 222.20 213.54 221.01 221.01 251,100
Feb 13, 2024 215.11 221.43 212.02 218.35 218.35 357,500
Feb 12, 2024 217.04 225.96 217.04 222.40 222.40 216,300
Feb 9, 2024 205.71 217.32 203.56 215.92 215.92 290,900
Feb 8, 2024 200.00 215.00 195.09 206.79 206.79 373,300
Feb 7, 2024 211.07 211.88 207.20 210.74 210.74 252,400
Feb 6, 2024 210.80 211.67 209.07 209.80 209.80 97,900
Feb 5, 2024 209.28 213.57 207.61 210.80 210.80 123,300
Feb 2, 2024 209.96 215.81 207.37 213.27 213.27 157,900
Feb 1, 2024 210.77 214.82 209.75 213.67 213.67 192,600
Jan 31, 2024 214.95 219.10 208.65 209.06 209.06 225,300
Jan 30, 2024 218.11 221.85 217.86 218.36 218.36 110,300
Jan 29, 2024 213.92 220.07 212.93 219.68 219.68 119,000
Jan 26, 2024 214.17 215.35 211.38 213.92 213.92 140,400
Jan 25, 2024 208.99 211.80 205.37 211.59 211.59 233,100
Jan 24, 2024 210.00 210.00 203.13 205.07 205.07 176,900
Jan 23, 2024 211.14 211.14 206.13 207.75 207.75 161,500
Jan 22, 2024 206.31 209.33 204.76 207.57 207.57 127,700
Jan 19, 2024 204.25 206.79 201.11 204.46 204.46 102,200
Jan 18, 2024 204.69 205.11 201.36 203.40 203.40 90,100
Jan 17, 2024 199.38 203.74 199.38 202.54 202.54 89,000
Jan 16, 2024 200.28 205.34 198.23 202.59 202.59 160,400
Jan 12, 2024 211.85 212.24 200.10 202.23 202.23 148,500
Jan 11, 2024 209.41 209.57 205.00 209.50 209.50 87,700
Jan 10, 2024 208.34 210.65 207.16 210.44 210.44 101,400
Jan 9, 2024 205.05 209.06 204.29 209.05 209.05 93,700
Jan 8, 2024 205.79 209.10 204.28 208.75 208.75 107,500
Jan 5, 2024 205.33 209.98 204.38 205.54 205.54 106,000
Jan 4, 2024 209.85 209.85 205.94 207.00 207.00 119,400
Jan 3, 2024 220.00 220.01 208.00 208.67 208.67 180,100
Jan 2, 2024 222.98 225.63 220.64 222.84 222.84 165,600
Dec 29, 2023 226.60 226.60 222.82 224.97 224.97 126,300
Dec 28, 2023 223.45 228.04 222.52 227.48 227.48 139,700
Dec 27, 2023 224.43 226.72 221.53 223.99 223.99 160,500
Dec 26, 2023 224.81 225.67 222.83 223.33 223.33 166,600
Dec 22, 2023 226.37 228.56 224.09 224.18 224.18 139,900
Dec 21, 2023 227.46 227.59 224.14 226.28 226.28 152,300
Dec 20, 2023 225.66 227.83 220.62 221.79 221.79 195,400
Dec 19, 2023 225.48 227.45 222.67 225.55 225.55 346,000
Dec 18, 2023 233.15 234.72 221.41 223.06 223.06 342,700
Dec 15, 2023 236.45 237.39 229.52 233.17 233.17 424,500
Dec 14, 2023 227.65 238.28 227.65 234.34 234.34 278,600
Dec 13, 2023 211.00 222.78 208.42 221.75 221.75 211,300
Dec 12, 2023 215.63 217.15 211.03 211.20 211.20 124,500
Dec 11, 2023 215.06 218.68 213.27 216.50 216.50 78,500
Dec 8, 2023 215.84 218.32 213.51 215.21 215.21 63,000
Dec 7, 2023 215.07 215.88 213.01 215.81 215.81 91,400
Dec 6, 2023 219.87 223.75 214.48 214.62 214.62 92,700
Dec 5, 2023 220.07 222.14 215.31 217.22 217.22 196,800
Dec 4, 2023 217.40 222.72 216.75 222.71 222.71 146,600
Dec 1, 2023 209.31 218.01 208.32 217.61 217.61 118,000
Nov 30, 2023 210.51 212.39 204.69 209.82 209.82 141,700
Nov 29, 2023 212.31 215.29 208.90 209.29 209.29 114,000
Nov 28, 2023 208.80 211.94 206.39 209.18 209.18 112,800
Nov 27, 2023 208.03 209.69 207.43 207.53 207.53 169,100
Nov 24, 2023 207.00 210.09 206.68 209.76 209.76 50,200
Nov 22, 2023 206.55 207.54 205.00 207.07 207.07 108,600
Nov 21, 2023 210.01 210.03 204.67 205.70 205.70 107,600
Nov 20, 2023 208.20 212.32 207.02 212.19 212.19 73,700
Nov 17, 2023 208.86 211.50 206.74 209.67 209.67 140,700
Nov 16, 2023 220.29 221.36 202.46 204.99 204.99 224,600
Nov 15, 2023 218.98 225.96 218.98 222.74 222.74 142,100
Nov 14, 2023 210.84 221.32 210.84 218.58 218.58 133,100
Nov 13, 2023 199.84 204.41 199.80 203.70 203.70 77,600
Nov 10, 2023 199.73 202.95 198.37 201.62 201.62 95,700
Nov 9, 2023 204.78 204.78 198.50 198.56 198.56 169,900
Nov 8, 2023 201.79 204.36 199.94 201.47 201.47 77,500
Nov 7, 2023 203.93 203.93 199.99 202.66 202.66 98,200
Nov 6, 2023 208.15 208.15 201.92 204.29 204.29 104,000
Nov 3, 2023 205.53 213.83 205.53 210.02 210.02 163,400
Nov 2, 2023 199.67 201.79 198.70 201.77 201.77 159,800
Nov 1, 2023 189.32 196.88 186.29 196.34 196.34 193,200
Oct 31, 2023 192.04 193.73 189.25 191.37 191.37 167,000
Oct 30, 2023 189.71 190.15 184.47 186.07 186.07 184,900
Oct 27, 2023 189.65 190.35 185.13 186.56 186.56 193,700
Oct 26, 2023 186.14 192.89 186.14 189.04 189.04 230,300
Oct 25, 2023 183.49 185.71 178.40 184.92 184.92 221,400
Oct 24, 2023 187.24 194.70 182.65 186.52 186.52 436,600
Oct 23, 2023 203.61 205.00 198.88 199.16 199.16 168,000
Oct 20, 2023 207.47 208.56 204.23 204.71 204.71 145,200
Oct 19, 2023 211.72 213.68 206.10 207.05 207.05 153,100
Oct 18, 2023 214.48 215.19 212.29 212.83 212.83 116,800
Oct 17, 2023 215.00 222.08 215.00 216.49 216.49 113,900
Oct 16, 2023 215.79 219.00 214.95 216.18 216.18 80,900
Oct 13, 2023 212.42 216.36 210.05 212.40 212.40 204,700
Oct 12, 2023 217.63 217.63 207.83 212.69 212.69 134,100
Oct 11, 2023 221.51 223.08 216.74 218.07 218.07 124,200
Oct 10, 2023 217.52 222.84 217.52 221.52 221.52 97,900
Oct 9, 2023 209.73 218.82 208.57 217.09 217.09 177,300
Oct 6, 2023 206.80 214.85 206.80 210.88 210.88 159,200
Oct 5, 2023 212.63 214.85 207.96 207.99 207.99 129,500
Oct 4, 2023 212.69 217.10 211.75 214.32 214.32 75,300
Oct 3, 2023 217.73 218.86 213.84 214.07 214.07 111,300
Oct 2, 2023 230.41 232.90 216.88 218.85 218.85 175,300
Sep 29, 2023 231.57 232.30 228.71 230.07 230.07 224,800
Sep 28, 2023 218.34 230.45 218.34 229.19 229.19 182,300
Sep 27, 2023 221.56 228.35 221.56 225.47 225.47 97,000
Sep 26, 2023 221.53 225.25 220.98 221.56 221.56 113,900
Sep 25, 2023 221.83 227.47 221.83 223.69 223.69 134,300
Sep 22, 2023 227.64 231.46 222.20 223.00 223.00 260,700
Sep 21, 2023 224.49 228.54 222.50 225.23 225.23 137,400
Sep 20, 2023 225.73 228.51 225.73 226.55 226.55 162,500
Sep 19, 2023 227.00 228.02 224.21 224.97 224.97 139,000
Sep 18, 2023 226.19 230.40 225.49 225.92 225.92 140,600
Sep 15, 2023 233.55 235.00 222.98 225.13 225.13 811,600
Sep 14, 2023 222.46 234.56 222.46 234.19 234.19 266,100
Sep 13, 2023 222.61 223.11 218.35 220.58 220.58 144,100
Sep 12, 2023 220.34 223.86 218.77 222.61 222.61 153,400
Sep 11, 2023 225.58 225.58 220.94 221.04 221.04 121,500
Sep 8, 2023 218.79 226.27 218.30 222.27 222.27 133,800
Sep 7, 2023 224.32 226.17 218.81 219.20 219.20 147,100
Sep 6, 2023 226.71 230.00 224.20 225.24 225.24 135,300
Sep 5, 2023 231.31 232.13 225.88 227.47 227.47 188,200
Sep 1, 2023 232.11 234.10 231.76 233.48 233.48 108,100
Aug 31, 2023 229.57 231.58 228.89 230.00 230.00 165,200
Aug 30, 2023 223.93 229.35 223.86 229.00 229.00 143,800
Aug 29, 2023 222.53 225.92 220.30 225.60 225.60 101,500
Aug 28, 2023 220.20 223.82 219.84 221.72 221.72 101,700
Aug 25, 2023 219.15 220.82 214.49 218.70 218.70 102,400
Aug 24, 2023 220.59 220.59 216.94 217.57 217.57 113,000
Aug 23, 2023 217.63 222.48 216.17 222.27 222.27 125,500
Aug 22, 2023 218.94 221.14 217.96 219.06 219.06 115,800
Aug 21, 2023 220.70 223.14 218.03 219.87 219.87 105,000
Aug 18, 2023 216.43 222.44 215.50 221.37 221.37 100,400
Aug 17, 2023 220.25 222.99 218.47 218.61 218.61 123,200
Aug 16, 2023 222.41 225.95 218.64 219.32 219.32 119,900
Aug 15, 2023 227.88 228.25 222.33 223.19 223.19 120,900
Aug 14, 2023 224.06 229.52 222.44 229.30 229.30 140,900
Aug 11, 2023 219.41 227.01 218.64 226.09 226.09 102,000
Aug 10, 2023 224.40 226.63 219.89 221.45 221.45 138,400
Aug 9, 2023 220.90 223.42 218.29 223.21 223.21 145,500
Aug 8, 2023 221.22 221.71 218.38 219.59 219.59 107,300
Aug 7, 2023 220.56 226.16 220.24 225.69 225.69 116,400
Aug 4, 2023 223.64 224.19 219.84 221.43 221.43 129,700
Aug 3, 2023 225.72 225.72 221.98 224.43 224.43 171,300
Aug 2, 2023 222.50 226.75 222.50 225.17 225.17 112,800
Aug 1, 2023 221.85 226.97 218.41 225.46 225.46 139,800
Jul 31, 2023 220.61 226.92 219.18 225.60 225.60 217,900
Jul 28, 2023 224.28 224.28 216.22 219.99 219.99 145,100
Jul 27, 2023 224.30 224.55 218.53 221.17 221.17 180,000
Jul 26, 2023 219.25 225.07 218.13 221.91 221.91 285,100
Jul 25, 2023 230.00 234.90 217.29 218.31 218.31 401,900
Jul 24, 2023 231.89 235.21 228.06 232.94 232.94 209,100
Jul 21, 2023 245.14 245.14 231.23 232.37 232.37 286,100
Jul 20, 2023 250.58 251.85 241.17 243.08 243.08 189,400
Jul 19, 2023 250.28 250.85 245.38 249.98 249.98 192,700
Jul 18, 2023 244.43 248.71 244.43 247.42 247.42 137,500
Jul 17, 2023 242.66 246.92 240.88 244.23 244.23 140,400
Jul 14, 2023 247.65 247.80 240.93 243.26 243.26 192,600
Jul 13, 2023 251.51 254.00 248.03 248.30 248.30 283,200
Jul 12, 2023 255.05 255.05 249.02 251.19 251.19 225,800
Jul 11, 2023 245.87 256.39 245.27 250.85 250.85 239,800
Jul 10, 2023 242.75 248.00 241.10 243.11 243.11 351,100
Jul 7, 2023 238.97 245.25 238.97 243.68 243.68 173,100
Jul 6, 2023 238.36 241.94 235.50 236.63 236.63 117,300
Jul 5, 2023 238.69 242.61 237.71 241.65 241.65 177,700
Jul 3, 2023 238.56 245.52 236.59 239.09 239.09 103,000
Jun 30, 2023 241.59 244.29 236.95 240.42 240.42 166,300
Jun 29, 2023 240.76 246.69 239.93 240.68 240.68 192,900
Jun 28, 2023 234.44 242.99 234.44 240.99 240.99 178,200
Jun 27, 2023 229.00 238.14 228.67 235.90 235.90 112,700
Jun 26, 2023 228.17 234.98 228.17 229.00 229.00 146,700
Jun 23, 2023 227.58 232.00 226.38 228.36 228.36 362,800
Jun 22, 2023 225.99 229.99 222.53 229.89 229.89 106,600
Jun 21, 2023 225.09 229.20 222.87 226.48 226.48 143,500
Jun 20, 2023 221.97 226.16 220.70 224.47 224.47 209,700
Jun 16, 2023 230.20 230.20 219.38 221.79 221.79 791,600
Jun 15, 2023 220.28 228.93 220.19 228.76 228.76 183,000
Jun 14, 2023 227.95 230.06 219.50 221.84 221.84 289,600
Jun 13, 2023 228.34 234.54 226.91 227.85 227.85 303,300
Jun 12, 2023 224.50 228.98 223.33 226.73 226.73 202,400
Jun 9, 2023 232.53 232.53 224.82 226.26 226.26 121,400
Jun 8, 2023 228.93 231.49 225.78 230.90 230.90 133,800
Jun 7, 2023 223.41 230.91 222.29 230.10 230.10 297,300
Jun 6, 2023 211.68 221.58 211.68 220.16 220.16 225,300
Jun 5, 2023 215.62 216.78 208.44 210.96 210.96 146,100
Jun 2, 2023 207.89 220.00 207.39 218.49 218.49 193,300
Jun 1, 2023 208.62 208.69 204.88 204.89 204.89 189,600
May 31, 2023 212.23 214.90 207.32 209.11 209.11 474,200
May 30, 2023 213.30 216.48 211.67 216.47 216.47 149,900
May 26, 2023 210.04 214.07 206.09 212.60 212.60 169,000
May 25, 2023 203.06 205.65 197.53 201.04 201.04 113,200
May 24, 2023 206.69 206.69 201.77 203.05 203.05 114,000
May 23, 2023 203.45 210.66 202.21 206.40 206.40 202,800
May 22, 2023 205.57 206.24 202.08 204.35 204.35 141,400
May 19, 2023 209.86 209.86 203.82 204.23 204.23 184,400
May 18, 2023 205.22 208.97 204.20 208.76 208.76 111,300
May 17, 2023 199.69 207.28 196.59 205.67 205.67 235,900
May 16, 2023 198.57 201.42 195.50 197.53 197.53 280,900
May 15, 2023 199.91 204.47 196.41 202.06 202.06 249,900
May 12, 2023 205.35 205.47 198.25 199.47 199.47 251,100
May 11, 2023 201.55 205.54 201.40 203.61 203.61 206,100
May 10, 2023 206.25 208.47 203.10 204.18 204.18 191,900
May 9, 2023 199.90 205.06 198.43 202.07 202.07 207,800
May 8, 2023 198.00 204.76 196.49 201.88 201.88 265,600
May 5, 2023 192.50 198.56 191.75 196.93 196.93 234,200
May 4, 2023 189.98 191.23 186.72 189.41 189.41 228,300
May 3, 2023 195.70 198.50 190.84 191.82 191.82 290,300
May 2, 2023 196.43 196.77 190.15 196.07 196.07 255,200
May 1, 2023 194.77 200.62 194.60 198.33 198.33 254,000
Apr 28, 2023 191.93 197.27 191.61 193.46 193.46 198,400
Apr 27, 2023 185.20 194.22 184.03 193.19 193.19 250,200
Apr 26, 2023 186.12 193.92 184.79 186.03 186.03 380,100
Apr 25, 2023 205.88 205.88 186.34 187.64 187.64 563,200
Apr 24, 2023 203.19 209.03 203.19 206.87 206.87 331,000
Apr 21, 2023 204.28 204.39 201.00 203.93 203.93 178,700
Apr 20, 2023 203.60 207.33 201.36 204.88 204.88 224,500
Apr 19, 2023 204.82 208.01 200.88 206.30 206.30 164,600

Related Tickers

LAD Lithia Motors, Inc.
260.35
-0.23%
 
AN AutoNation, Inc.
154.62
+1.50%
 
GPI Group 1 Automotive, Inc.
263.16
-0.97%
 
PAG Penske Automotive Group, Inc.
147.48
-1.03%
 
SAH Sonic Automotive, Inc.
48.06
-1.15%
 
CARG CarGurus, Inc.
21.54
+1.51%
 
RUSHA Rush Enterprises, Inc.
47.96
+0.10%
 
CRMT America's Car-Mart, Inc.
56.16
-0.14%
 
CARS Cars.com Inc.
16.17
+0.06%
 
LMO.BE Lithia Motors Inc
242.00
-0.82%