$58.90 0.00 (%) Asbury Automotive Group Inc - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201657.5059.1557.5058.90373,489
12/2/201658.7059.5056.7556.90232,723
12/1/201657.8062.3557.8058.60518,973
11/30/201658.6059.1558.2058.75235,194
11/29/201659.3560.2558.4058.70166,842
11/28/201660.3560.5558.3059.00219,195
11/25/201660.0060.5559.8560.35146,207
11/23/201659.0060.5058.6059.60312,408
11/22/201659.3559.6558.3558.90290,215
11/21/201658.9559.7058.5058.90230,547
11/18/201657.7059.1057.2558.50194,620
11/17/201658.1058.8557.9558.35233,501
11/16/201657.4560.0057.4558.40350,564
11/15/201657.9559.6056.9058.80245,885
11/14/201655.0058.8054.5557.95366,693
11/11/201654.4554.7053.2554.30289,592
11/10/201653.5555.6553.2054.35312,848
11/9/201648.4052.5547.5052.50474,258
11/8/201650.2550.4548.5549.85193,576
11/7/201650.2051.3049.8050.20204,955
11/4/201648.7551.0548.5049.30274,245
11/3/201649.9550.3048.6548.85178,140
11/2/201649.8050.8049.1549.55189,874
11/1/201651.0051.5049.5049.95237,595
10/31/201651.1051.6350.2550.95194,924
10/28/201649.2051.5549.2051.00230,043
10/27/201650.4051.3550.0550.35202,788
10/26/201649.4050.6549.1550.55435,923
10/25/201651.0552.5048.9050.251,084,180
10/24/201653.4054.6053.0553.90165,123
10/21/201652.8053.3552.2053.10174,035
10/20/201654.6554.9552.2553.20259,940
10/19/201654.6056.1554.2555.95147,457
10/18/201655.8055.8054.4054.70116,164
10/17/201655.2555.9555.2055.25129,627
10/14/201655.9555.9554.5055.40122,171
10/13/201654.7555.3553.6054.60199,305
10/12/201654.7055.4554.3555.3078,789
10/11/201654.5555.0053.7554.75226,165
10/10/201654.2054.9554.2054.5586,474
10/7/201655.1655.3153.6454.02196,564
10/6/201655.8755.8754.5454.90173,978
10/5/201654.2956.7154.2855.98151,452
10/4/201654.9755.4953.5254.12161,842
10/3/201655.3755.4454.4254.73210,782
9/30/201654.5856.0554.0455.67171,321
9/29/201654.5755.2354.3254.43177,439
9/28/201655.2655.7453.5354.56171,971
9/27/201655.0155.6054.2555.09145,191
9/26/201655.4155.8754.8955.15219,666
9/23/201654.8855.8254.7955.62156,216
9/22/201653.7455.2953.1955.20180,927
9/21/201652.4453.4152.3453.24169,970
9/20/201653.6054.0652.2252.78185,204
9/19/201653.6454.5453.1053.52169,868
9/16/201655.4855.7853.6353.63616,918
9/15/201654.8955.7254.8855.58223,255
9/14/201654.9655.5654.4655.14246,892
9/13/201654.3855.5653.9655.02305,869
9/12/201652.6955.0751.6054.85210,873
9/9/201654.7754.7753.4653.50174,020
9/8/201654.8555.3754.6255.08177,144
9/7/201654.7755.4754.4655.15326,772
9/6/201655.4555.4554.3454.70229,902
9/2/201654.6255.3653.9055.18170,962
9/1/201653.7054.9953.7054.27240,222
8/31/201653.6854.5853.2353.72143,517
8/30/201653.4654.2853.4553.90173,043
8/29/201652.9853.7552.7753.61213,411
8/26/201653.2154.2852.6152.85260,021
8/25/201652.6853.3152.4753.01145,281
8/24/201653.3253.8252.7652.83239,598
8/23/201653.0853.6453.0053.55181,768
8/22/201653.8753.9352.1452.63314,389
8/19/201654.0254.4053.2253.94195,107
8/18/201654.7654.7754.0654.36205,926
8/17/201655.4855.7354.3454.66134,611
8/16/201656.6956.7955.8555.94118,420
8/15/201655.9056.8055.8456.71194,086
8/12/201656.5956.8955.5455.86145,105
8/11/201655.7057.3355.2756.65254,717
8/10/201655.1755.7454.4955.05230,516
8/9/201657.2757.5254.4954.99401,544
8/8/201658.1858.4056.9257.60177,116
8/5/201656.8258.4656.8257.53172,064
8/4/201655.3857.1753.0456.08157,357
8/3/201655.4456.0855.0056.02484,075
8/2/201659.6459.6455.8555.89279,339
8/1/201661.3461.3757.9159.64346,643
7/29/201658.9761.4058.9760.80404,493
7/28/201659.9960.3758.4459.12403,145
7/27/201661.1361.8360.0060.06277,693
7/26/201660.9762.0959.9461.44208,275
7/25/201661.2561.7760.5660.91212,174
7/22/201661.1561.4260.3961.13137,092
7/21/201659.6462.2159.6461.31364,774
7/20/201659.5460.1259.0059.54210,865
7/19/201658.8959.8758.7559.29193,073
7/18/201657.4859.3757.1559.22182,582
7/15/201657.8257.8257.2957.51231,829
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center