$56.09 +1.28 (%) Asbury Automotive Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABG historical data

Date Open High Low Close Volume
5/27/201655.0656.2954.6756.09171,270
5/26/201655.0355.6254.6954.81134,554
5/25/201653.6255.2253.2255.04192,397
5/24/201652.6854.0452.2653.60242,091
5/23/201654.6454.6452.4552.52234,192
5/20/201653.3154.5653.0054.49293,092
5/19/201652.9354.4352.8153.28363,267
5/18/201653.5553.9652.9653.22292,121
5/17/201653.2555.0253.0954.05333,441
5/16/201654.6255.2953.1853.40283,971
5/13/201655.2556.3354.3054.57204,525
5/12/201655.2955.7354.4755.37290,570
5/11/201657.2857.7955.1955.19304,243
5/10/201657.1658.3256.5157.91206,671
5/9/201656.2257.6456.2256.99351,961
5/6/201656.3057.1555.8856.18669,023
5/5/201657.3658.3556.2656.29234,332
5/4/201657.6458.4456.7957.22237,079
5/3/201658.8459.2157.2158.12443,718
5/2/201661.1461.1458.9259.48266,125
4/29/201660.8561.1659.8860.62300,621
4/28/201662.0862.4760.7260.92328,933
4/27/201662.4763.3761.7962.61413,660
4/26/201658.5763.8957.1062.25985,583
4/25/201658.6258.9257.0157.42321,509
4/22/201656.6258.9856.1058.72373,028
4/21/201659.9460.4756.8857.08558,144
4/20/201660.2860.6359.8260.39229,331
4/19/201659.9860.6959.3860.00269,946
4/18/201659.1760.3058.8559.84331,478
4/15/201659.1459.9659.1259.34299,071
4/14/201659.0061.1458.5759.26624,449
4/13/201656.4259.1756.4259.12398,553
4/12/201654.2956.1654.0155.93306,896
4/11/201654.0555.2053.8954.06329,196
4/8/201654.5055.2253.8253.93532,044
4/7/201656.5556.7253.9654.19491,009
4/6/201656.2256.8855.5256.44338,354
4/5/201654.9057.0154.9056.21589,583
4/4/201656.6056.9855.1755.39612,259
4/1/201659.1959.3956.4256.78685,355
3/31/201661.7062.0059.4759.84454,820
3/30/201662.1162.4861.0961.57368,614
3/29/201659.1861.9258.8161.78309,438
3/28/201659.7860.3459.1959.34269,893
3/24/201659.0859.9058.2359.81291,413
3/23/201660.2360.2359.2959.45428,315
3/22/201660.6061.3360.3060.37361,449
3/21/201659.8561.3659.8561.27568,048
3/18/201659.4160.4059.3859.85896,618
3/17/201658.0059.3657.5458.99386,478
3/16/201657.8658.9857.6658.32333,935
3/15/201658.7158.7157.0858.13466,513
3/14/201661.0461.3759.1459.24427,324
3/11/201658.7761.3858.9461.27415,772
3/10/201659.2059.5157.8058.77370,713
3/9/201658.5859.4057.9559.00395,432
3/8/201660.5861.1857.8758.25786,095
3/7/201660.2361.3059.9861.00512,155
3/4/201660.5262.5559.9960.37708,000
3/3/201659.3560.9259.1260.45770,314
3/2/201659.1459.9757.9459.25453,811
3/1/201659.0259.7758.0559.11535,910
2/29/201658.7458.9157.6558.40669,236
2/26/201659.9959.9957.2458.54544,033
2/25/201658.4659.4357.9659.30385,905
2/24/201655.2058.6854.5358.40582,484
2/23/201655.7359.4655.1156.02926,961
2/22/201652.3855.0652.1754.49570,083
2/19/201651.6852.1450.3851.62259,532
2/18/201652.5252.9551.4951.87337,564
2/17/201651.3154.0751.3152.65531,649
2/16/201649.6251.0049.0950.81376,553
2/12/201649.6050.2248.8049.05552,726
2/11/201647.9650.0747.8349.10738,842
2/10/201647.1849.6747.0848.96825,436
2/9/201645.4549.0845.3847.02966,246
2/8/201645.9648.2045.4846.07896,674
2/5/201647.8247.9745.8046.701,073,719
2/4/201647.8350.4846.1948.631,151,762
2/3/201645.5645.9843.5645.20609,748
2/2/201645.9046.3444.1345.07550,426
2/1/201646.4847.1445.5446.75349,665
1/29/201646.0047.0845.5747.08630,591
1/28/201647.2847.7344.6245.81658,280
1/27/201648.8149.4546.4746.94820,402
1/26/201649.5449.6048.3449.093,361,022
1/25/201649.5850.9448.7249.331,702,670
1/22/201648.2749.0947.5947.97347,181
1/21/201648.5049.5347.2047.36376,682
1/20/201645.4749.0044.8148.19493,112
1/19/201648.4649.0644.8145.97484,218
1/15/201648.5449.1846.8848.06346,420
1/14/201649.5651.5647.2750.14560,393
1/13/201652.8453.0948.6149.58645,769
1/12/201654.9054.9451.0052.56750,815
1/11/201653.6255.9053.5055.71523,555
1/8/201655.8156.4853.1253.34750,511
1/7/201656.1557.7455.5855.62491,473
1/6/201663.8263.8256.9957.341,002,693
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center