ABG - Asbury Automotive Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020103.02103.50102.07102.26102.26136,800
Jan 16, 2020101.73103.01101.73102.50102.50179,600
Jan 15, 2020101.95102.37100.64101.24101.24214,300
Jan 14, 2020101.86103.63101.46101.88101.88230,200
Jan 13, 2020100.55103.17100.09102.35102.35477,800
Jan 10, 2020101.02101.76100.19100.28100.28298,200
Jan 09, 2020103.74103.74100.01100.60100.60296,300
Jan 08, 2020104.17105.56102.87103.13103.13158,200
Jan 07, 2020106.89107.10103.50103.79103.79233,900
Jan 06, 2020107.89108.29107.01107.74107.74523,300
Jan 03, 2020109.66110.03107.89108.39108.39190,000
Jan 02, 2020112.69112.69110.32111.33111.33163,300
Dec 31, 2019111.95113.12111.40111.79111.79122,800
Dec 30, 2019113.82113.82111.60112.29112.2998,500
Dec 27, 2019113.97114.37113.08113.55113.55147,900
Dec 26, 2019114.91114.91113.01114.05114.0542,600
Dec 24, 2019114.14114.69113.07114.45114.4551,300
Dec 23, 2019117.68117.71113.56114.12114.12104,800
Dec 20, 2019118.89119.13117.83117.92117.92247,000
Dec 19, 2019118.18119.23117.31118.74118.74104,900
Dec 18, 2019117.87119.07115.71117.89117.89177,600
Dec 17, 2019115.88117.83115.47117.75117.75105,200
Dec 16, 2019117.25117.97115.06115.71115.71198,800
Dec 13, 2019122.67122.67114.97116.67116.67245,100
Dec 12, 2019114.75123.45114.75122.67122.67316,100
Dec 11, 2019110.60114.89110.02114.53114.53153,700
Dec 10, 2019110.18110.82109.27110.15110.15227,900
Dec 09, 2019110.45111.31110.05110.10110.10215,200
Dec 06, 2019110.80112.08110.72110.92110.92193,100
Dec 05, 2019110.38112.25109.35109.49109.49166,200
Dec 04, 2019109.38112.13109.38109.84109.84187,100
Dec 03, 2019108.75109.39108.26108.60108.60184,800
Dec 02, 2019110.96111.00109.09109.95109.95133,200
Nov 29, 2019112.25112.72110.84110.84110.8438,800
Nov 27, 2019112.04113.01111.45112.52112.52182,100
Nov 26, 2019110.83112.21110.02111.67111.67101,500
Nov 25, 2019110.19111.87109.99111.14111.14100,700
Nov 22, 2019109.17110.98108.22109.69109.69214,800
Nov 21, 2019109.07109.44107.08108.93108.93128,600
Nov 20, 2019109.53110.56107.83108.40108.40146,600
Nov 19, 2019111.02111.06109.43109.50109.50142,800
Nov 18, 2019110.36111.50110.33110.35110.35225,000
Nov 15, 2019110.18110.83109.47110.00110.00103,800
Nov 14, 2019109.21111.36108.46109.42109.42134,100
Nov 13, 2019108.51109.24107.61108.56108.56132,500
Nov 12, 2019109.55111.71108.00109.33109.33309,700
Nov 11, 2019108.24110.09107.06109.85109.8568,500
Nov 08, 2019108.15109.62107.61109.06109.0697,000
Nov 07, 2019108.97109.20107.90108.13108.13126,100
Nov 06, 2019109.26109.26107.68107.77107.77114,000
Nov 05, 2019108.89109.75108.38109.09109.09276,600
Nov 04, 2019108.36108.64106.84108.14108.14171,400
Nov 01, 2019103.92107.45103.89107.40107.40409,300
Oct 31, 2019103.74103.74101.36103.13103.13101,300
Oct 30, 2019104.30105.16103.28103.46103.4689,400
Oct 29, 2019104.59105.47103.54104.50104.50116,100
Oct 28, 2019103.57106.52102.73104.48104.48137,500
Oct 25, 2019103.15104.14102.63102.93102.93144,100
Oct 24, 201999.92103.6999.69103.29103.29270,800
Oct 23, 201997.4499.9596.5799.3499.34225,800
Oct 22, 201999.1599.5190.2896.6496.64763,300
Oct 21, 2019104.34106.37104.34105.98105.98212,200
Oct 18, 2019100.58104.55100.56103.32103.32135,000
Oct 17, 2019100.40101.60100.02101.13101.13135,200
Oct 16, 201999.58101.3399.25100.25100.2589,500
Oct 15, 201998.8799.8497.9599.5099.50386,600
Oct 14, 201999.55100.5497.6698.6498.64118,600
Oct 11, 2019100.55102.0599.7699.8699.86143,500
Oct 10, 201997.56100.2297.1999.0299.02136,100
Oct 09, 201995.7098.5795.6497.1997.19122,300
Oct 08, 201995.5096.5894.6794.8094.80408,100
Oct 07, 201997.0097.8196.0396.4896.48102,100
Oct 04, 201996.5997.1394.8097.1397.13129,900
Oct 03, 201998.6598.9395.8796.2896.28118,400
Oct 02, 201998.5499.2396.7198.6698.66145,700
Oct 01, 2019102.70104.5598.4999.1499.14216,400
Sep 30, 2019100.74103.00100.74102.33102.33142,600
Sep 27, 2019100.98101.3699.74100.96100.96146,200
Sep 26, 2019101.63101.6399.09100.36100.3675,900
Sep 25, 2019101.40102.84100.77101.63101.63160,200
Sep 24, 2019102.84103.33100.51101.25101.25122,800
Sep 23, 2019100.60102.84100.60101.97101.97120,700
Sep 20, 2019100.49101.94100.09100.93100.93304,700
Sep 19, 2019101.30101.74100.34100.49100.49127,500
Sep 18, 2019101.15101.4599.67100.96100.96176,200
Sep 17, 201998.74101.3498.29100.92100.92140,800
Sep 16, 201999.54100.0297.6699.1099.10145,200
Sep 13, 201999.95101.6499.05100.33100.33188,700
Sep 12, 2019102.82103.17100.89101.80101.80368,700
Sep 11, 2019101.49103.9299.99102.56102.56332,400
Sep 10, 201999.91101.8499.28101.48101.48299,400
Sep 09, 201996.95100.6296.66100.07100.07197,200
Sep 06, 201997.8198.4896.2796.5596.55104,500
Sep 05, 201996.6199.4896.6197.6397.63100,200
Sep 04, 201993.4395.4092.8995.2895.2890,600
Sep 03, 201993.6994.0592.2892.6792.67150,000
Aug 30, 201993.7294.5093.1394.3094.30142,600
Aug 29, 201993.6394.5093.1093.3493.34109,400
Aug 28, 201989.9093.1789.9092.6392.63135,500
Aug 27, 201991.2092.0190.0690.3590.3599,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...