Skip to main content
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
244.13
+4.24 (1.77%)
At close: Jun 27, 2025, 4:00 PM
244.13
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025240.82244.73238.34244.13244.131.77%209,113
Jun 26, 2025241.33244.28236.21239.89239.89-0.35%107,736
Jun 25, 2025244.47245.28240.58240.73240.73-2.14%115,383
Jun 24, 2025240.62246.83240.24245.99245.992.74%150,497
Jun 23, 2025237.33240.00234.44239.44239.440.77%189,339
Jun 20, 2025238.28238.72235.76237.62237.620.78%382,457
Jun 18, 2025233.26238.36232.87235.79235.790.34%207,292
Jun 17, 2025238.13238.88234.68234.98234.98-2.08%135,230
Jun 16, 2025238.73241.07235.56239.98239.983.22%113,258
Jun 13, 2025235.91237.08231.48232.49232.49-3.00%104,795
Jun 12, 2025240.07243.32238.55239.68239.68-1.39%108,047
Jun 11, 2025244.11246.32242.60243.07243.07-0.22%93,536
Jun 10, 2025239.75244.90237.08243.60243.602.58%95,675
Jun 9, 2025234.36238.25230.48237.48237.482.33%98,940
Jun 6, 2025234.15234.31229.75232.07232.070.89%76,003
Jun 5, 2025229.00230.38227.43230.03230.030.57%113,048
Jun 4, 2025233.02233.02228.33228.73228.73-2.11%81,370
Jun 3, 2025229.00234.36229.00233.67233.671.94%110,877
Jun 2, 2025226.20230.02224.37229.23229.230.58%259,993
May 30, 2025225.51228.97224.16227.91227.910.73%116,325
May 29, 2025227.76227.76224.62226.25226.25-1.03%102,410
May 28, 2025231.19237.78227.09228.60228.60-0.48%118,657
May 27, 2025229.07230.87226.07229.71229.712.01%105,256
May 23, 2025220.99225.78220.99225.19225.19-0.63%137,740
May 22, 2025225.27227.81222.22226.61226.610.49%139,331
May 21, 2025227.90230.45224.84225.50225.50-2.68%186,462
May 20, 2025233.01234.46230.33231.71231.71-0.95%93,239
May 19, 2025231.13234.67230.41233.94233.94-0.48%91,983
May 16, 2025234.26236.32232.12235.07235.070.59%101,739
May 15, 2025234.41235.42231.87233.68233.68-0.65%121,774
May 14, 2025237.46240.96235.19235.20235.20-1.93%133,215
May 13, 2025238.50241.90237.74239.82239.821.64%137,643
May 12, 2025238.66241.96233.38235.96235.964.86%189,052
May 9, 2025226.33226.33222.33225.03225.03-0.37%88,097
May 8, 2025220.51227.44218.56225.86225.863.68%145,187
May 7, 2025221.14222.47216.19217.84217.84-1.10%142,957
May 6, 2025217.40220.45216.60220.27220.27-0.20%110,989
May 5, 2025220.38223.76219.70220.71220.71-0.73%121,834
May 2, 2025220.30224.81217.28222.33222.331.82%122,961
May 1, 2025220.68223.26217.21218.35218.350.10%283,516
Apr 30, 2025213.69219.92204.57218.14218.140.87%505,833
Apr 29, 2025212.16219.59207.02216.26216.26-3.65%368,538
Apr 28, 2025221.38226.72221.38224.45224.450.41%325,131
Apr 25, 2025218.09223.87217.98223.54223.540.91%153,206
Apr 24, 2025219.29224.72217.86221.53221.531.01%682,416
Apr 23, 2025227.57234.46219.04219.31219.31-1.65%194,336
Apr 22, 2025220.81224.93218.02223.00223.003.05%339,869
Apr 21, 2025216.76217.45211.35216.41216.41-0.98%220,142
Apr 17, 2025215.98221.61212.74218.55218.550.82%161,047
Apr 16, 2025218.69221.00213.33216.78216.78-2.42%230,717