ABG - Asbury Automotive Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201984.4785.4184.4084.4484.4483,800
Jul 18, 201984.3584.7983.5184.1584.1583,400
Jul 17, 201983.9184.3583.2384.2184.2177,000
Jul 16, 201983.4284.4282.8084.0584.0579,300
Jul 15, 201984.5985.3482.8783.7283.7299,700
Jul 12, 201984.4185.5784.0784.5084.50113,800
Jul 11, 201984.4384.7883.7184.1684.1697,400
Jul 10, 201984.8385.5983.4583.8383.83106,500
Jul 09, 201983.4784.7782.6884.4984.49116,300
Jul 08, 201983.6083.7982.4482.9782.97110,800
Jul 05, 201984.9385.0383.7983.9183.9159,200
Jul 03, 201985.0385.5684.4684.9784.9739,400
Jul 02, 201984.1085.0582.7884.5284.52127,400
Jul 01, 201985.6987.1683.2684.1584.15154,200
Jun 28, 201984.1685.6683.6784.3484.34244,800
Jun 27, 201982.6684.0082.3383.9483.94138,800
Jun 26, 201981.3183.3880.8182.5082.50125,100
Jun 25, 201980.4281.5780.2481.1081.10165,600
Jun 24, 201981.7582.0480.2980.5080.50141,200
Jun 21, 201983.1683.8581.7181.7581.75294,200
Jun 20, 201983.3784.0982.0883.1683.16145,900
Jun 19, 201982.7682.8381.5282.1482.14109,000
Jun 18, 201981.0382.9081.0382.7382.73125,800
Jun 17, 201979.7981.1679.7980.5980.59122,800
Jun 14, 201980.4181.0179.7379.8179.8185,200
Jun 13, 201979.8780.3778.6680.3680.36100,600
Jun 12, 201979.3679.6177.6979.2179.2182,300
Jun 11, 201979.2180.4979.0579.4079.40162,900
Jun 10, 201978.4379.5078.3278.8878.8879,400
Jun 07, 201977.5078.4577.5077.9577.95115,600
Jun 06, 201977.5678.0875.6976.9576.95107,100
Jun 05, 201980.5280.9977.5777.8077.80104,200
Jun 04, 201978.0681.4877.6679.6779.67276,800
Jun 03, 201974.2177.9674.2177.2577.25159,300
May 31, 201975.8276.8674.1074.1974.19176,400
May 30, 201977.1377.7976.4176.9276.9286,000
May 29, 201976.7677.0474.8976.9076.9078,900
May 28, 201978.6579.2077.0177.1977.19131,700
May 24, 201977.8479.1977.8478.5878.5853,400
May 23, 201977.4478.1676.7277.8077.8079,100
May 22, 201978.7878.7877.1177.6377.6382,400
May 21, 201978.1179.1177.7078.6678.66102,500
May 20, 201978.1078.8777.7877.9877.9882,300
May 17, 201979.0580.2978.4978.5778.57116,700
May 16, 201979.7981.0079.4679.6379.63103,000
May 15, 201978.9880.1378.7379.6279.6276,000
May 14, 201978.4379.6978.3979.6779.67116,400
May 13, 201979.0379.4177.7778.5278.52162,500
May 10, 201979.7680.4578.5580.2580.2598,200
May 09, 201978.9880.4578.3380.2680.26124,200
May 08, 201979.7680.6379.3579.8479.8484,200
May 07, 201980.1780.2979.0179.8079.8086,800
May 06, 201979.5381.1779.5380.5880.58115,900
May 03, 201979.2280.5779.1280.4580.4581,600
May 02, 201979.0679.6478.4579.0779.0789,700
May 01, 201980.2580.9379.1279.1879.18208,300
Apr 30, 201979.8280.7879.1880.1880.18171,100
Apr 29, 201980.7981.3578.9579.6779.67172,300
Apr 26, 201979.4481.4879.2081.0581.05128,100
Apr 25, 201979.4480.0977.8279.0279.02162,100
Apr 24, 201979.0080.8678.1279.4479.44348,800
Apr 23, 201977.9382.3075.4276.8376.83319,800
Apr 22, 201975.6475.6472.6473.3073.30143,300
Apr 18, 201975.6776.0474.5675.6575.65142,000
Apr 17, 201976.7677.4175.6275.8775.87152,400
Apr 16, 201975.5676.7775.4576.4076.40181,500
Apr 15, 201975.2975.9074.7475.3975.39179,900
Apr 12, 201973.4675.5673.4275.3575.35191,500
Apr 11, 201972.6073.3772.4773.1073.10135,300
Apr 10, 201971.7772.6971.0972.6472.64143,200
Apr 09, 201971.8072.3371.2771.7471.74104,900
Apr 08, 201971.4572.7570.9972.1672.16116,400
Apr 05, 201973.1173.4071.3571.6171.61109,400
Apr 04, 201971.3172.9371.0072.8372.83147,900
Apr 03, 201970.7271.8970.4671.3671.36159,300
Apr 02, 201971.1071.1569.6470.2270.22158,200
Apr 01, 201969.9171.0969.3770.9570.95148,200
Mar 29, 201968.8969.9868.6369.3669.36271,600
Mar 28, 201969.9170.9168.1068.5868.58240,400
Mar 27, 201968.5469.9368.5469.6269.62143,100
Mar 26, 201968.0069.4067.2768.5768.57120,200
Mar 25, 201966.7168.7666.4667.9467.94136,100
Mar 22, 201969.3869.4666.8366.8966.89168,300
Mar 21, 201967.8869.5367.8869.3169.31129,700
Mar 20, 201968.3469.3467.9268.0868.08134,900
Mar 19, 201969.2669.5068.1668.4368.43131,000
Mar 18, 201968.2069.2667.6468.9468.94120,300
Mar 15, 201968.3769.2867.9968.2968.29280,300
Mar 14, 201968.5268.7267.7967.8567.8583,500
Mar 13, 201968.2469.4868.2469.0069.00143,200
Mar 12, 201968.0868.2467.3868.0068.00111,800
Mar 11, 201966.8667.9466.6867.6367.63118,800
Mar 08, 201965.9567.3065.7767.0367.03184,300
Mar 07, 201966.9967.5965.5466.3966.39164,800
Mar 06, 201967.8468.1366.6966.9966.99294,100
Mar 05, 201969.2269.2267.6068.0468.04189,800
Mar 04, 201971.2271.2268.5768.7668.76213,800
Mar 01, 201972.5573.2370.6671.1971.19174,100
Feb 28, 201971.5072.6770.2471.7971.79105,900
Feb 27, 201971.4572.7571.4571.5771.57158,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...