$80.33 +1.82 (%) Asbury Automotive Group Inc - NYSE

Sep. 2, 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
9/2/201579.6580.7178.9080.33238,176
9/1/201579.0079.9878.2078.51203,355
8/31/201580.5181.9780.0180.57401,731
8/28/201580.0280.8079.6780.25243,065
8/27/201579.9982.1879.3580.10419,975
8/26/201579.7579.8877.0479.02287,998
8/25/201578.8479.4277.3077.94490,132
8/24/201574.2478.9170.7376.54520,828
8/21/201578.0279.2276.8478.90611,538
8/20/201582.4082.8579.5779.63318,516
8/19/201583.9584.4383.0483.31175,294
8/18/201584.7085.2683.7384.62227,960
8/17/201583.4284.7482.8184.73259,090
8/14/201582.3183.9581.6783.72433,242
8/13/201582.1683.4181.6782.28268,650
8/12/201581.6082.3780.2382.08465,934
8/11/201584.2184.5283.0283.73175,667
8/10/201584.4485.4184.3184.75292,101
8/7/201585.0485.7483.5083.62278,328
8/6/201586.2286.2383.8785.21396,596
8/5/201584.8186.5984.6585.80481,090
8/4/201585.3686.3583.7284.04487,255
8/3/201587.7488.6184.4185.29658,959
7/31/201587.9288.8687.5588.30268,741
7/30/201585.2388.1184.9387.55422,348
7/29/201583.6385.9683.5185.71408,982
7/28/201583.5984.3582.5083.65325,100
7/27/201584.1884.7082.4883.13544,571
7/24/201587.9188.5183.7084.53438,989
7/23/201587.0589.0186.1287.87460,333
7/22/201589.0189.6886.1686.94836,963
7/21/201593.2594.3689.9991.401,215,381
7/20/201595.3096.5894.2695.54284,138
7/17/201593.8795.3493.5195.17414,141
7/16/201594.1794.4993.5294.03306,702
7/15/201593.5893.9292.9593.50187,585
7/14/201593.7694.4093.1293.37215,745
7/13/201592.0094.1991.6793.93355,208
7/10/201590.9691.6190.6690.98173,150
7/9/201590.3890.7289.1590.03220,758
7/8/201590.9991.0588.7389.47189,861
7/7/201591.0091.8489.9591.78262,339
7/6/201590.4492.4090.1090.92212,016
7/2/201592.4993.3190.9891.06239,286
7/1/201591.4493.0891.3092.27291,675
6/30/201590.8291.4990.0190.62216,576
6/29/201592.0692.1589.9990.06145,761
6/26/201592.7393.2991.8892.53356,044
6/25/201592.8893.4092.4292.73232,626
6/24/201592.0093.0691.9492.73460,307
6/23/201589.8492.1889.6192.14471,353
6/22/201588.6789.9988.2689.56195,138
6/19/201588.0389.3087.9188.22505,105
6/18/201588.5188.9487.7887.94339,703
6/17/201589.0289.1987.7888.27204,595
6/16/201587.0288.9286.3988.67218,465
6/15/201587.1487.5886.4686.98163,201
6/12/201587.8888.0086.9087.62291,400
6/11/201589.0789.3087.8488.14220,893
6/10/201588.8889.5088.5988.96205,456
6/9/201589.1189.9488.1088.59152,527
6/8/201589.6591.0089.2689.38189,185
6/5/201587.0990.0086.2690.00346,033
6/4/201586.8287.8686.5787.08197,174
6/3/201586.5587.9985.9887.46202,850
6/2/201585.3686.8585.3686.12213,878
6/1/201585.1086.9584.5985.93219,897
5/29/201586.8487.3485.1085.12306,711
5/28/201586.9187.2486.3886.71147,683
5/27/201585.7187.1685.1286.92210,765
5/26/201585.8386.3684.8285.64252,099
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!