$75.53 0.00 (%) Asbury Automotive Group Inc - NYSE

Nov. 25, 2014 | 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
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
9/8/201471.8172.0970.4971.40241,992
9/5/201471.5772.3771.0371.94151,143
9/4/201472.0672.9671.6871.82286,523
9/3/201471.6472.3771.2571.99256,621
9/2/201470.0371.4370.0371.14170,940
8/29/201469.6670.0369.1469.6884,755
8/28/201469.4869.7368.3869.4897,079
8/27/201469.6570.1169.5669.81141,267
8/26/201469.0369.9468.9669.75138,279
8/25/201468.6769.0167.9368.88216,029
8/22/201468.8669.1667.9068.18199,251
8/21/201469.2969.6368.3668.78227,387
8/20/201469.3069.7768.6169.30124,205
8/19/201469.8770.1469.2569.40187,700
8/18/201469.7970.2068.9969.49173,362
8/15/201470.9970.9968.8069.20203,201
8/14/201470.4270.8470.1570.41110,792
8/13/201469.0670.2468.5770.04134,170
8/12/201469.2169.7068.5068.93108,452
8/11/201467.4669.5067.4669.28175,163
8/8/201466.6367.5566.3867.41254,556
8/7/201468.4968.7666.3266.67284,004
8/6/201467.8569.4167.8568.08251,031
8/5/201468.3769.3767.8568.39124,845
8/4/201468.4669.2868.2568.68178,852
8/1/201467.6668.5667.6668.05255,980
7/31/201468.5168.7167.3667.53204,836
7/30/201469.6569.9068.6469.26243,437
7/29/201469.9670.2269.3369.34125,307
7/28/201470.9871.0069.5869.97170,826
7/25/201471.4871.7970.3670.66324,886
7/24/201470.6972.1170.2071.86559,963
7/23/201471.3371.5270.0470.34215,172
7/22/201472.8973.3569.3070.78526,305
7/21/201470.8071.1069.8070.78180,219
7/18/201469.4171.2068.7671.15213,205
7/17/201470.8071.1269.0669.26239,833
7/16/201471.4071.7770.9071.36167,936
7/15/201471.6371.9470.8171.29220,531
7/14/201471.6872.1771.0871.34156,463
7/11/201470.7671.2870.5171.13165,719
7/10/201469.8871.4069.5571.01173,884
7/9/201470.9671.4270.8971.12136,342
7/8/201470.5471.5869.9371.02304,556
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center