$52.85 -0.16 (%) Asbury Automotive Group Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/14/201657.0158.0957.0157.64124,973
7/13/201657.0557.2355.8456.69109,759
7/12/201656.6257.3256.3456.69226,603
7/11/201655.1756.3455.1755.95214,949
7/8/201652.3054.9152.3054.63284,980
7/7/201651.9253.5451.0751.59411,025
7/6/201650.3751.6949.7151.45196,232
7/5/201653.7453.7450.1350.57295,321
7/1/201652.9055.3452.9054.10197,998
6/30/201653.8953.8951.5952.74292,594
6/29/201652.5853.6452.0153.62240,950
6/28/201652.7653.3451.7152.13424,007
6/27/201652.8352.9751.2951.97479,626
6/24/201652.3253.6252.1453.33528,770
6/23/201655.1656.0454.8255.80117,301
6/22/201655.0155.1354.2454.35247,406
6/21/201657.3757.8854.7754.82335,239
6/20/201656.7358.9756.7357.86264,176
6/17/201655.1857.2554.7056.15452,039
6/16/201654.0155.5053.2155.16340,848
6/15/201654.0755.7753.8154.67203,284
6/14/201653.6154.1752.8753.88343,909
6/13/201654.1154.6453.0954.10318,627
6/10/201654.8455.4053.9854.42371,724
6/9/201657.1957.1954.9455.51355,222
6/8/201657.2957.7056.7257.44277,900
6/7/201655.6157.1355.6157.01251,547
6/6/201654.6255.6754.1055.54220,684
6/3/201656.0256.1954.7154.80351,450
6/2/201655.4256.5855.4256.18193,762
6/1/201655.6356.1554.8155.90232,213
5/31/201656.1856.8455.9156.10528,195
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center