Skip to main content
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
238.90
+5.00 (2.14%)
At close: Dec 5, 2025, 4:00 PM EST
239.08
+0.18 (0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025235.10240.44233.34238.90238.902.14%209,799
Dec 4, 2025233.58236.77230.54233.90233.90-0.99%129,768
Dec 3, 2025230.67240.14230.56236.23236.232.49%168,491
Dec 2, 2025235.17235.17229.99230.48230.48-0.71%151,251
Dec 1, 2025230.77235.13228.84232.12232.12-0.19%114,976
Nov 28, 2025233.31235.51231.67232.57232.57-0.82%68,370
Nov 26, 2025235.00241.97234.24234.50234.500.38%245,217
Nov 25, 2025224.53237.04224.53233.62233.624.39%173,952
Nov 24, 2025223.77227.39221.10223.80223.800.39%153,439
Nov 21, 2025212.74223.97212.74222.93222.935.68%190,114
Nov 20, 2025222.97224.71210.67210.94210.94-3.88%233,037
Nov 19, 2025219.13222.55218.24219.45219.45-0.39%150,849
Nov 18, 2025215.00220.92212.98220.30220.301.62%139,014
Nov 17, 2025220.10222.58216.78216.78216.78-2.39%94,002
Nov 14, 2025223.14224.31219.81222.09222.09-0.53%108,591
Nov 13, 2025225.54226.90222.19223.28223.28-0.66%117,544
Nov 12, 2025216.99226.13216.34224.76224.763.11%190,735
Nov 11, 2025223.49223.69216.89217.98217.98-2.08%169,808
Nov 10, 2025230.10230.10221.89222.61222.61-1.77%185,959
Nov 7, 2025226.41229.61223.96226.61226.61-144,467
Nov 6, 2025230.66232.49226.10226.61226.61-3.10%183,822
Nov 5, 2025230.12235.50229.99233.86233.861.49%204,335
Nov 4, 2025232.86235.51229.64230.43230.43-1.94%201,665
Nov 3, 2025234.60236.46232.13234.98234.980.16%244,728
Oct 31, 2025235.98239.52234.11234.60234.60-1.52%204,979
Oct 30, 2025234.46241.98233.96238.22238.220.35%313,191
Oct 29, 2025234.13242.52229.64237.38237.380.63%265,772
Oct 28, 2025239.88248.04233.49235.89235.890.67%448,274
Oct 27, 2025239.48243.56232.70234.33234.33-2.09%242,557
Oct 24, 2025244.47245.58238.72239.33239.33-0.68%107,556
Oct 23, 2025247.76247.89238.00240.97240.97-3.15%126,086
Oct 22, 2025250.19251.05246.15248.82248.82-1.01%125,047
Oct 21, 2025246.30252.89244.14251.37251.372.24%94,700
Oct 20, 2025244.59248.08242.54245.87245.870.87%103,868
Oct 17, 2025244.62249.40241.26243.74243.74-0.32%214,691
Oct 16, 2025247.28248.71242.69244.53244.53-1.58%100,920
Oct 15, 2025247.31251.17245.19248.46248.460.91%128,398
Oct 14, 2025235.37250.47235.37246.21246.212.87%231,621
Oct 13, 2025235.87241.04235.87239.35239.351.83%181,097
Oct 10, 2025245.09245.09234.01235.06235.06-3.64%164,574
Oct 9, 2025246.04246.31242.02243.94243.94-1.59%141,365
Oct 8, 2025243.55248.41237.97247.88247.881.92%150,507
Oct 7, 2025246.22247.00241.31243.20243.20-1.74%131,574
Oct 6, 2025255.82255.82247.00247.51247.51-2.32%181,243
Oct 3, 2025253.01257.80252.33253.39253.390.74%225,217
Oct 2, 2025250.20253.24247.00251.52251.520.15%180,607
Oct 1, 2025243.32251.60242.08251.14251.142.74%169,659
Sep 30, 2025240.57244.91238.64244.45244.451.60%191,886
Sep 29, 2025241.49241.58236.09240.61240.610.67%207,156
Sep 26, 2025237.28240.18235.23239.00239.001.14%171,323