$85.87 -0.52 (%) Asbury Automotive Group Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABG historical data

Date Open High Low Close Volume
5/22/201586.3687.0785.3785.87136,549
5/21/201586.4887.1786.3586.39158,266
5/20/201586.4887.2285.7286.75132,449
5/19/201586.9687.5086.0986.42198,880
5/18/201584.7587.0384.6486.85197,584
5/15/201584.4684.9083.9284.66197,663
5/14/201585.1885.1983.7684.54166,962
5/13/201585.1185.7984.2884.54191,646
5/12/201585.2885.9784.4185.17260,536
5/11/201586.0586.6985.5885.65269,996
5/8/201585.6986.7485.0285.84320,447
5/7/201584.4685.7884.2584.80382,932
5/6/201584.3384.5682.3284.20476,798
5/5/201585.0285.9883.6383.73269,713
5/4/201585.1285.8084.9385.33286,561
5/1/201584.0885.6984.0884.97344,771
4/30/201585.2885.7083.5584.03287,183
4/29/201586.2287.4985.5585.64379,643
4/28/201586.4986.7084.9786.64280,720
4/27/201588.1688.5085.2286.57464,955
4/24/201587.8388.2587.0187.79241,163
4/23/201586.9988.3486.9587.59335,711
4/22/201587.2488.7985.9586.97277,604
4/21/201589.7489.9785.5787.13422,041
4/20/201585.7488.2085.5088.05318,543
4/17/201585.2985.5984.6585.33210,401
4/16/201586.5786.9185.7285.85158,347
4/15/201585.7787.2585.5386.38223,947
4/14/201585.1786.0584.4385.45361,870
4/13/201585.1485.8784.8385.35213,355
4/10/201585.4986.1985.1685.48183,980
4/9/201584.8685.9584.3784.96257,785
4/8/201584.8385.2284.0884.93196,949
4/7/201585.1585.7284.4684.81288,878
4/6/201583.6985.1683.0185.01202,920
4/2/201582.7584.2782.7583.79306,979
4/1/201583.0783.5581.4682.26261,602
3/31/201582.3783.4881.8683.10579,963
3/30/201582.1883.6281.5883.05243,896
3/27/201580.0382.0579.4681.54306,829
3/26/201579.6280.8079.0180.05244,427
3/25/201581.9582.3179.9580.12288,908
3/24/201581.6882.8481.0782.14332,182
3/23/201579.4682.3079.3781.74409,817
3/20/201580.0080.0078.3379.46516,745
3/19/201578.3079.9978.3079.48231,224
3/18/201577.5078.6976.5178.55235,382
3/17/201577.4678.0277.2677.85196,540
3/16/201576.6078.7676.5977.90374,795
3/13/201577.0177.2475.8276.30204,226
3/12/201575.9377.2275.5176.97242,924
3/11/201575.2675.6574.9275.43205,218
3/10/201575.1375.4774.5875.18278,254
3/9/201576.2976.7974.7475.81423,202
3/6/201578.0078.3375.6676.29465,773
3/5/201577.0279.1676.6078.60410,988
3/4/201577.6678.0776.1976.72312,203
3/3/201579.2279.2877.5378.27266,089
3/2/201578.4680.0178.4679.29303,301
2/27/201579.0279.1078.0278.67213,152
2/26/201577.7679.1277.7679.02220,981
2/25/201577.9678.4977.4377.96280,413
2/24/201578.4878.8077.2077.71239,706
2/23/201578.8378.9377.9078.53203,842
2/20/201578.7379.0077.6878.87151,521
2/19/201578.5179.5578.0978.94181,980
2/18/201578.0478.5377.7778.51248,865
2/17/201579.9279.9978.1178.19329,086
2/13/201580.3680.8379.5279.87202,659
2/12/201579.1280.8178.1880.36404,634
2/11/201579.1479.7378.3378.74315,819
2/10/201579.2779.6178.2879.21306,461
2/9/201579.5079.8678.3978.69294,599
2/6/201577.8980.0677.6879.71430,590
2/5/201579.3079.7077.6577.92457,862
2/4/201579.7580.8477.1978.48737,722
2/3/201577.1879.1776.7478.80721,382
2/2/201574.5976.1373.3376.10336,830
1/30/201576.5876.9874.1774.21375,249
1/29/201576.2577.4175.7777.31475,142
1/28/201576.7278.5875.5775.81522,297
1/27/201576.4577.2675.3776.51357,102
1/26/201575.2077.6875.0077.18438,926
1/23/201574.0375.0374.0374.73214,408
1/22/201572.2674.2471.9974.04289,041
1/21/201570.3872.0770.2671.87269,886
1/20/201570.9571.4470.2070.68362,583
1/16/201569.9471.0469.1270.79557,279
1/15/201572.2372.3670.1070.12440,452
1/14/201571.8972.6270.7072.23372,668
1/13/201574.3975.0972.5272.93300,876
1/12/201574.4574.4672.9573.67349,414
1/9/201575.2975.4474.3574.45207,057
1/8/201575.7876.6875.0375.50339,385
1/7/201573.4875.0472.6775.01458,054
1/6/201572.8274.1371.7872.69453,562
1/5/201575.6775.7773.3774.00381,825
1/2/201576.5977.1274.7776.09330,797
12/31/201477.0577.6875.8875.92340,469
12/30/201477.3477.5076.8576.86266,604
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center