$88.30 +0.75 (%) Asbury Automotive Group Inc - NYSE

Jul. 31, 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
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
4/13/201585.1485.8784.8385.35213,355
4/10/201585.4986.1985.1685.48183,980
4/9/201584.8685.9584.3784.96257,785
4/8/201584.8385.2284.0884.93196,949
4/7/201585.1585.7284.4684.81288,878
4/6/201583.6985.1683.0185.01202,920
4/2/201582.7584.2782.7583.79306,979
4/1/201583.0783.5581.4682.26261,602
3/31/201582.3783.4881.8683.10579,963
3/30/201582.1883.6281.5883.05243,896
3/27/201580.0382.0579.4681.54306,829
3/26/201579.6280.8079.0180.05244,427
3/25/201581.9582.3179.9580.12288,908
3/24/201581.6882.8481.0782.14332,182
3/23/201579.4682.3079.3781.74409,817
3/20/201580.0080.0078.3379.46516,745
3/19/201578.3079.9978.3079.48231,224
3/18/201577.5078.6976.5178.55235,382
3/17/201577.4678.0277.2677.85196,540
3/16/201576.6078.7676.5977.90374,795
3/13/201577.0177.2475.8276.30204,226
3/12/201575.9377.2275.5176.97242,924
3/11/201575.2675.6574.9275.43205,218
  • 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!