$81.54 +1.49 (%) Asbury Automotive Group Inc - NYSE

Mar. 27, 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
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
3/10/201575.1375.4774.5875.18278,254
3/9/201576.2976.7974.7475.81423,202
3/6/201578.0078.3375.6676.29465,773
3/5/201577.0279.1676.6078.60410,988
3/4/201577.6678.0776.1976.72312,203
3/3/201579.2279.2877.5378.27266,089
3/2/201578.4680.0178.4679.29303,301
2/27/201579.0279.1078.0278.67213,152
2/26/201577.7679.1277.7679.02220,981
2/25/201577.9678.4977.4377.96280,413
2/24/201578.4878.8077.2077.71239,706
2/23/201578.8378.9377.9078.53203,842
2/20/201578.7379.0077.6878.87151,521
2/19/201578.5179.5578.0978.94181,980
2/18/201578.0478.5377.7778.51248,865
2/17/201579.9279.9978.1178.19329,086
2/13/201580.3680.8379.5279.87202,659
2/12/201579.1280.8178.1880.36404,634
2/11/201579.1479.7378.3378.74315,819
2/10/201579.2779.6178.2879.21306,461
2/9/201579.5079.8678.3978.69294,599
2/6/201577.8980.0677.6879.71430,590
2/5/201579.3079.7077.6577.92457,862
2/4/201579.7580.8477.1978.48737,722
2/3/201577.1879.1776.7478.80721,382
2/2/201574.5976.1373.3376.10336,830
1/30/201576.5876.9874.1774.21375,249
1/29/201576.2577.4175.7777.31475,142
1/28/201576.7278.5875.5775.81522,297
1/27/201576.4577.2675.3776.51357,102
1/26/201575.2077.6875.0077.18438,926
1/23/201574.0375.0374.0374.73214,408
1/22/201572.2674.2471.9974.04289,041
1/21/201570.3872.0770.2671.87269,886
1/20/201570.9571.4470.2070.68362,583
1/16/201569.9471.0469.1270.79557,279
1/15/201572.2372.3670.1070.12440,452
1/14/201571.8972.6270.7072.23372,668
1/13/201574.3975.0972.5272.93300,876
1/12/201574.4574.4672.9573.67349,414
1/9/201575.2975.4474.3574.45207,057
1/8/201575.7876.6875.0375.50339,385
1/7/201573.4875.0472.6775.01458,054
1/6/201572.8274.1371.7872.69453,562
1/5/201575.6775.7773.3774.00381,825
1/2/201576.5977.1274.7776.09330,797
12/31/201477.0577.6875.8875.92340,469
12/30/201477.3477.5076.8576.86266,604
12/29/201477.5778.7377.0277.54271,874
12/26/201477.6778.2877.0477.56148,126
12/24/201477.0777.6676.8577.12257,649
12/23/201476.2377.7275.9376.69718,333
12/22/201475.5076.5175.2075.41618,832
12/19/201475.2576.1374.9975.53699,590
12/18/201476.0776.1874.1675.00466,342
12/17/201473.1075.0373.1074.85683,215
12/16/201474.7875.6773.1373.17466,044
12/15/201475.3076.1174.4874.99320,751
12/12/201474.3875.6974.2774.64413,565
12/11/201475.9877.6575.0675.36391,170
12/10/201476.5377.8175.5675.59418,760
12/9/201474.7976.7874.7976.70264,804
12/8/201476.5277.2475.6476.23270,567
12/5/201477.1878.3076.6876.95203,415
12/4/201476.7677.8076.2577.20258,333
12/3/201475.7277.5975.5676.93350,966
12/2/201474.7576.4974.7575.70368,210
12/1/201475.4776.2174.6574.75276,637
11/28/201476.0777.3675.6075.71205,898
11/26/201475.4976.1775.0775.77274,379
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center