$46.70 -1.93 (%) Asbury Automotive Group Inc - NYSE

Feb. 5, 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
2/5/201647.8247.9745.8046.701,073,719
2/4/201647.8350.4846.1948.631,151,762
2/3/201645.5645.9843.5645.20609,748
2/2/201645.9046.3444.1345.07550,426
2/1/201646.4847.1445.5446.75349,665
1/29/201646.0047.0845.5747.08630,591
1/28/201647.2847.7344.6245.81658,280
1/27/201648.8149.4546.4746.94820,402
1/26/201649.5449.6048.3449.093,361,022
1/25/201649.5850.9448.7249.331,702,670
1/22/201648.2749.0947.5947.97347,181
1/21/201648.5049.5347.2047.36376,682
1/20/201645.4749.0044.8148.19493,112
1/19/201648.4649.0644.8145.97484,218
1/15/201648.5449.1846.8848.06346,420
1/14/201649.5651.5647.2750.14560,393
1/13/201652.8453.0948.6149.58645,769
1/12/201654.9054.9451.0052.56750,815
1/11/201653.6255.9053.5055.71523,555
1/8/201655.8156.4853.1253.34750,511
1/7/201656.1557.7455.5855.62491,473
1/6/201663.8263.8256.9957.341,002,693
1/5/201666.6667.0664.2965.13264,978
1/4/201666.1767.3465.7466.52219,521
12/31/201567.8468.6367.2867.44368,694
12/30/201569.4169.6168.0168.04161,131
12/29/201569.0569.6068.4569.38296,572
12/28/201568.6168.9867.7968.56230,077
12/24/201568.8669.2968.1868.90108,884
12/23/201569.4469.5868.0469.17260,485
12/22/201568.5369.4267.6169.14220,648
12/21/201567.0568.3766.7968.30604,608
12/18/201567.4767.7965.6566.76922,075
12/17/201570.2470.3268.1268.15175,868
12/16/201570.6970.7368.9970.19155,809
12/15/201569.6170.4368.6870.10226,046
12/14/201570.0570.7067.9469.00339,649
12/11/201571.7872.3470.1670.30319,024
12/10/201573.3873.8272.3273.02263,162
12/9/201573.0474.0272.7373.53299,608
12/8/201572.3273.6071.9373.07214,906
12/7/201573.5073.9172.4373.17261,242
12/4/201573.0974.2073.0973.81162,513
12/3/201574.6274.6272.5872.73285,753
12/2/201575.6575.8774.3874.61143,459
12/1/201575.2875.6773.7475.50255,900
11/30/201576.5276.8475.0175.10247,694
11/27/201576.9877.3376.3976.5353,902
11/25/201576.1277.0175.8176.79165,838
11/24/201573.7776.3373.5775.84344,388
11/23/201572.1574.6172.1574.44498,228
11/20/201571.4772.8770.8072.38386,448
11/19/201570.5671.2570.2570.79434,890
11/18/201570.6771.3170.1370.71621,803
11/17/201570.7071.9870.1870.50604,632
11/16/201569.0570.2867.8870.18749,958
11/13/201572.0772.9768.8668.98596,136
11/12/201575.0075.4772.5372.57618,671
11/11/201576.8477.3475.7275.75518,133
11/10/201575.9876.9975.3476.70280,730
11/9/201577.9277.9274.8176.08438,312
11/6/201579.8580.4277.9878.14626,608
11/5/201581.4081.4379.8180.35232,957
11/4/201581.5481.5480.2881.27210,840
11/3/201580.0080.9179.2080.82311,773
11/2/201579.1880.1678.6979.98245,082
10/30/201577.5780.0077.1579.20300,576
10/29/201580.0580.2277.0277.74437,756
10/28/201577.9080.5577.4280.06552,415
10/27/201580.0080.0077.3777.54367,066
10/26/201580.7580.8479.0280.26318,981
10/23/201579.8880.8578.8180.55305,927
10/22/201578.3181.5278.0278.991,108,936
10/21/201584.1284.9576.5177.172,116,017
10/20/201586.3987.6186.2487.27369,601
10/19/201586.7587.6385.9586.39273,776
10/16/201586.1887.0785.2586.95395,345
10/15/201582.9385.9482.7285.85352,022
10/14/201582.7283.1081.1382.52421,027
10/13/201583.5684.2482.3782.49217,490
10/12/201584.3884.9683.2584.12128,594
10/9/201584.4985.0283.5784.26300,596
10/8/201583.9885.0183.5984.56199,414
10/7/201584.2184.6482.8984.00184,879
10/6/201585.2785.7283.1883.90244,413
10/5/201584.5485.5483.4185.40170,815
10/2/201580.5883.6279.2183.57234,177
10/1/201581.1083.1178.4881.51692,685
9/30/201580.9183.8379.2981.15424,245
9/29/201578.5679.7878.2379.55319,595
9/28/201582.2582.7178.1478.31317,979
9/25/201582.6583.3382.1082.28188,588
9/24/201582.8583.1280.7382.08207,028
9/23/201583.9084.3982.8283.64141,232
9/22/201583.6783.9082.3283.65272,775
9/21/201584.0485.7383.1984.75314,242
9/18/201583.9084.9982.7883.27366,300
9/17/201583.3986.1383.3984.89372,422
9/16/201582.1583.2381.8183.16159,659
9/15/201581.2182.7080.8882.31112,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center