Skip to main content
IC
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
235.96
+10.93 (4.86%)
At close: May 12, 2025, 4:00 PM
235.96
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025237.15237.15235.93236.02-4.88%186,870
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
Apr 15, 2025225.10226.90219.63222.16222.16-1.47%140,646
Apr 14, 2025230.76232.07220.00225.48225.48-1.23%242,628
Apr 11, 2025224.07230.24217.86228.28228.282.04%292,783
Apr 10, 2025222.99226.22216.62223.72223.72-4.07%242,563
Apr 9, 2025210.28236.97208.67233.21233.2110.60%399,804
Apr 8, 2025223.17224.36205.85210.85210.85-2.22%433,825
Apr 7, 2025207.96226.21201.68215.63215.631.43%363,404
Apr 4, 2025205.38224.66205.37212.58212.58-0.42%549,616
Apr 3, 2025211.72217.19207.56213.47213.47-7.50%379,425
Apr 2, 2025222.79231.62222.79230.79230.792.46%232,920
Apr 1, 2025220.00227.06216.61225.25225.252.00%315,046
Mar 31, 2025213.20223.75207.96220.84220.841.22%522,575
Mar 28, 2025223.78226.85215.53218.17218.17-3.53%290,710
Mar 27, 2025232.90233.16224.77226.16226.16-4.82%253,008
Mar 26, 2025243.55246.42237.03237.62237.62-1.95%151,959
Mar 25, 2025239.99243.69238.86242.35242.350.17%116,886
Mar 24, 2025238.22244.07238.22241.93241.933.50%146,113
Mar 21, 2025229.42234.37227.99233.76233.760.73%391,142
Mar 20, 2025231.03236.76230.70232.07232.07-1.06%190,648
Mar 19, 2025233.50237.05228.60234.56234.560.88%261,294
Mar 18, 2025232.45233.49229.37232.51232.51-0.91%184,695
Mar 17, 2025228.96237.51228.96234.65234.651.63%155,426
Mar 14, 2025228.02231.21223.78230.88230.881.70%282,700
Mar 13, 2025242.38243.02226.95227.02227.02-6.59%292,778
Mar 12, 2025248.69249.10240.75243.03243.03-1.59%139,967
Mar 11, 2025248.67249.48240.63246.96246.96-0.39%282,323
Mar 10, 2025250.00250.40242.60247.92247.92-2.72%207,997
Mar 7, 2025255.64257.01247.94254.84254.84-0.91%134,303
Mar 6, 2025256.25260.97255.72257.18257.18-1.29%169,881
Mar 5, 2025255.77260.77253.94260.55260.552.02%189,347
Mar 4, 2025254.93260.91249.00255.40255.40-1.60%197,423
Mar 3, 2025271.11273.69258.06259.56259.56-3.29%203,199