Asbury Automotive Group Inc $69.68

up +0.20


29/8/2014 04:00 PM  |  NYSE : ABG  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABG historical data

Date Open High Low Close Volume
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
7/7/201470.7871.3670.6270.89201,195
7/3/201470.5671.3170.4771.05108,773
7/2/201469.4570.2269.0870.19150,022
7/1/201468.7270.4268.5169.38444,883
6/30/201467.7569.4267.3468.74405,529
6/27/201466.2868.2966.2868.01352,822
6/26/201466.3067.0465.4466.74146,045
6/25/201465.2566.5465.1066.38154,827
6/24/201465.8066.7465.5465.63237,372
6/23/201465.7566.3865.6066.10194,361
6/20/201465.3166.1364.9965.75497,333
6/19/201464.5864.9564.5064.70147,238
6/18/201463.6364.6763.2464.58175,449
6/17/201463.2064.5262.9163.66179,632
6/16/201462.1063.3062.0463.14648,071
6/13/201462.6662.8461.6562.28174,101
6/12/201464.4364.5262.1362.44422,899
6/11/201465.2965.2964.1864.62203,202
6/10/201465.1865.8664.8665.50225,382
6/9/201465.5865.9264.7965.24272,929
6/6/201465.9866.4665.4365.51236,473
6/5/201466.1766.2064.9665.78213,692
6/4/201465.8566.4265.1465.85270,569
6/3/201464.4366.6564.4266.20320,151
6/2/201464.9864.9863.8264.40180,522
5/30/201464.7765.0264.4464.64125,107
5/29/201464.4764.7163.7264.63143,282
5/28/201464.7964.9864.3264.35175,821
5/27/201464.6065.6064.1864.88312,918
5/23/201463.6564.2063.5664.05284,048
5/22/201464.4264.8763.6363.84207,023
5/21/201463.4664.1862.9463.92205,391
5/20/201463.0963.3062.4463.04348,542
5/19/201462.6463.5862.3563.18221,795
5/16/201462.3262.9962.1162.77386,366
5/15/201462.5462.9761.8262.47403,595
5/14/201463.4163.7562.8062.94303,558
5/13/201464.5065.3863.4363.44370,048
5/12/201463.1365.0163.1364.66565,904
5/9/201461.5363.0361.2262.85314,111
5/8/201461.1163.5461.1061.36274,253
5/7/201461.7762.0160.1761.22264,315
5/6/201462.8562.9161.2061.50281,479
5/5/201462.8663.2961.7762.77179,888
5/2/201462.6563.8362.5763.13431,484
5/1/201461.6662.4561.0962.44377,976
4/30/201460.5061.9159.3661.74343,307
4/29/201460.1761.0859.5660.71287,899
4/28/201460.0761.4458.9359.80343,861
4/25/201459.9760.1258.6759.51347,577
4/24/201458.9760.5658.7060.09408,023
4/23/201458.4859.4056.6457.48720,656
4/22/201455.0355.2954.5154.93241,926
4/21/201455.0455.2754.5655.00155,835
4/17/201454.8555.7354.8555.03160,887
4/16/201454.2655.1554.1754.88164,617
4/15/201453.6554.4552.8853.79292,683
4/14/201453.5354.4753.2553.51252,375
4/11/201454.1654.4852.9853.15356,073
4/10/201456.3556.3554.3954.90209,993
4/9/201455.5156.4854.9356.29166,922
Trading Center