$74.21 -3.10 (%) Asbury Automotive Group Inc - NYSE

Jan. 30, 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
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
12/29/201477.5778.7377.0277.54271,874
12/26/201477.6778.2877.0477.56148,126
12/24/201477.0777.6676.8577.12257,649
12/23/201476.2377.7275.9376.69718,333
12/22/201475.5076.5175.2075.41618,832
12/19/201475.2576.1374.9975.53699,590
12/18/201476.0776.1874.1675.00466,342
12/17/201473.1075.0373.1074.85683,215
12/16/201474.7875.6773.1373.17466,044
12/15/201475.3076.1174.4874.99320,751
12/12/201474.3875.6974.2774.64413,565
12/11/201475.9877.6575.0675.36391,170
12/10/201476.5377.8175.5675.59418,760
12/9/201474.7976.7874.7976.70264,804
12/8/201476.5277.2475.6476.23270,567
12/5/201477.1878.3076.6876.95203,415
12/4/201476.7677.8076.2577.20258,333
12/3/201475.7277.5975.5676.93350,966
12/2/201474.7576.4974.7575.70368,210
12/1/201475.4776.2174.6574.75276,637
11/28/201476.0777.3675.6075.71205,898
11/26/201475.4976.1775.0775.77274,379
11/25/201475.2876.5875.0775.53212,335
11/24/201474.7775.8174.6274.92236,893
11/21/201475.3375.4574.0074.67269,610
11/20/201473.4974.3073.2073.86227,776
11/19/201473.9074.3773.0173.93173,598
11/18/201473.2974.7773.1273.70254,447
11/17/201473.7274.5872.8173.20250,781
11/14/201474.2774.5573.5974.01243,349
11/13/201476.1776.1774.0474.44296,077
11/12/201473.7376.3373.7376.00347,022
11/11/201473.4274.7373.3773.87227,077
11/10/201473.7074.0872.4373.54312,423
11/7/201472.6774.0072.5073.63554,591
11/6/201470.7673.0970.7672.82396,427
11/5/201469.6671.0869.6670.89348,472
11/4/201470.4771.1068.7068.93401,360
11/3/201470.3971.0970.1070.53345,802
10/31/201470.8971.3769.0970.04399,468
10/30/201468.2469.7167.9469.40405,070
10/29/201469.5669.7067.8368.28304,505
10/28/201466.8669.6766.4269.35515,342
10/27/201466.5566.9066.0366.30278,873
10/24/201465.1867.1964.5266.56513,354
10/23/201462.3866.3762.0964.98825,119
10/22/201463.3564.7261.3161.46695,595
10/21/201467.1267.3562.7964.92889,652
10/20/201465.2867.1864.7665.30730,798
10/17/201464.8466.3764.0565.19602,591
10/16/201464.1365.0163.4363.96471,696
10/15/201462.7965.2462.2265.21519,950
10/14/201462.3664.7460.6363.87879,330
10/13/201465.4065.4061.3262.041,654,564
10/10/201466.1967.9766.0067.12414,080
10/9/201467.8768.1766.2266.35160,509
10/8/201465.9567.9365.4567.87182,232
10/7/201467.5267.5265.5865.95171,664
10/6/201468.9470.1067.6368.05289,189
10/3/201466.1568.8765.5268.75646,255
10/2/201463.8367.3663.8365.47604,311
10/1/201463.8464.6563.0463.20385,078
9/30/201465.8265.8564.2064.42352,674
9/29/201464.6966.1164.6365.70459,845
9/26/201465.2565.6164.5165.35231,622
9/25/201464.3865.3163.9365.19582,509
9/24/201464.6764.8463.7764.65425,333
9/23/201466.2567.3664.4264.46866,812
9/22/201465.5567.1665.2266.84697,368
9/19/201466.5066.6765.3765.37281,691
9/18/201466.6867.4066.3766.47197,832
9/17/201466.4267.1266.2566.57284,969
9/16/201465.3166.5265.0066.40284,644
9/15/201467.0367.5565.6165.67324,846
9/12/201468.8068.8066.7367.11406,905
9/11/201468.4469.2968.3869.03173,466
9/10/201469.4469.6668.3469.00322,253
9/9/201471.2571.6469.4669.52310,647
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center