Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Asbury Automotive Group, Inc. (ABG)

Compare
225.25
+4.41
+(2.00%)
At close: April 1 at 4:00:02 PM EDT
225.25
-0.02
(-0.01%)
After hours: April 1 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025220.00227.06216.61225.25225.25315,000
Mar 31, 2025213.20223.75207.96220.84220.84522,600
Mar 28, 2025223.78226.85215.53218.17218.17290,700
Mar 27, 2025232.90233.16224.77226.16226.16253,000
Mar 26, 2025243.55246.42237.03237.62237.62151,900
Mar 25, 2025239.99243.69238.86242.35242.35116,900
Mar 24, 2025238.22244.07238.22241.93241.93146,100
Mar 21, 2025229.42234.37227.99233.76233.76391,100
Mar 20, 2025231.03236.76230.70232.07232.07190,600
Mar 19, 2025233.50237.05228.60234.56234.56261,300
Mar 18, 2025232.45233.49229.37232.51232.51184,700
Mar 17, 2025228.96237.51228.96234.65234.65155,400
Mar 14, 2025228.02231.21223.78230.88230.88282,700
Mar 13, 2025242.38243.02226.95227.02227.02292,800
Mar 12, 2025248.69249.10240.75243.03243.03140,000
Mar 11, 2025248.67249.48240.63246.96246.96282,300
Mar 10, 2025250.00250.40242.60247.92247.92208,000
Mar 7, 2025255.64257.01247.94254.84254.84134,300
Mar 6, 2025256.25260.96255.72257.18257.18169,900
Mar 5, 2025255.77260.77253.94260.55260.55189,300
Mar 4, 2025254.93260.91249.00255.40255.40197,400
Mar 3, 2025271.11273.69258.06259.56259.56203,200
Feb 28, 2025266.90269.62265.40268.40268.40183,300
Feb 27, 2025273.46275.06266.74266.95266.95179,600
Feb 26, 2025275.56279.33272.50272.63272.6397,900
Feb 25, 2025276.67280.11273.93275.54275.54116,000
Feb 24, 2025279.11279.11273.98274.15274.15141,300
Feb 21, 2025290.32290.32275.01276.37276.37157,500
Feb 20, 2025291.29293.07285.71287.55287.55149,700
Feb 19, 2025296.81298.43294.31294.50294.50179,100
Feb 18, 2025302.46303.47298.11300.79300.79117,100
Feb 14, 2025303.24306.46301.06303.37303.37123,700
Feb 13, 2025304.48304.48299.33299.72299.72182,700
Feb 12, 2025298.04305.00296.48301.03301.03217,500
Feb 11, 2025293.52301.23291.35300.99300.99185,100
Feb 10, 2025294.13294.42289.70294.05294.05121,600
Feb 7, 2025301.00301.00292.96293.63293.63144,500
Feb 6, 2025306.03309.99301.11303.13303.13123,300
Feb 5, 2025300.00304.56295.00304.24304.24159,100
Feb 4, 2025290.22295.68289.06295.61295.61171,100
Feb 3, 2025287.78292.60283.28289.37289.37399,700
Jan 31, 2025304.58304.58292.87296.68296.68341,100
Jan 30, 2025300.02312.56293.07305.86305.86915,100
Jan 29, 2025272.35276.17270.34274.31274.31213,600
Jan 28, 2025270.43274.53269.64273.32273.32120,200
Jan 27, 2025262.50272.00261.08271.12271.12191,500
Jan 24, 2025258.30262.05258.30261.08261.08102,800
Jan 23, 2025254.87261.56254.34259.84259.84115,400
Jan 22, 2025256.22260.83254.60256.61256.61230,100
Jan 21, 2025248.57256.99247.07256.92256.92220,000
Jan 17, 2025248.88249.76244.05244.78244.78291,700
Jan 16, 2025248.42250.25244.64245.36245.36338,600
Jan 15, 2025255.93255.93248.97249.80249.80218,000
Jan 14, 2025242.38248.60242.38248.59248.59171,300
Jan 13, 2025234.94242.25233.76241.92241.92145,400
Jan 10, 2025236.19239.86235.17237.80237.80127,100
Jan 8, 2025238.80243.48237.57241.99241.99103,100
Jan 7, 2025239.36241.66236.63241.36241.36135,400
Jan 6, 2025238.69244.37235.69237.05237.05152,100
Jan 3, 2025236.00238.95230.66236.93236.93124,900
Jan 2, 2025244.44246.72235.88236.42236.42179,100
Dec 31, 2024243.67247.01242.78243.03243.03117,700
Dec 30, 2024242.73244.65238.94242.96242.96109,300
Dec 27, 2024246.57248.00242.28244.53244.5386,800
Dec 26, 2024245.67249.57245.67249.27249.2764,300
Dec 24, 2024243.19247.04243.05247.04247.0450,000
Dec 23, 2024245.23245.23240.98243.78243.78124,900
Dec 20, 2024241.61249.38238.38245.77245.77658,700
Dec 19, 2024248.71249.00240.69243.86243.86153,800
Dec 18, 2024253.36255.83243.43243.51243.51166,000
Dec 17, 2024254.66256.90251.84252.30252.30182,700
Dec 16, 2024252.56257.39252.56256.67256.67159,700
Dec 13, 2024254.61256.20250.57253.72253.7297,600
Dec 12, 2024255.06256.94253.18254.95254.95107,000
Dec 11, 2024258.46259.57255.02255.63255.63164,800
Dec 10, 2024257.56258.19254.44256.74256.74179,700
Dec 9, 2024261.59261.70256.80257.26257.26126,400
Dec 6, 2024261.70262.98256.03258.98258.9899,700
Dec 5, 2024263.92266.19258.10259.16259.16207,400
Dec 4, 2024265.61267.84261.98265.37265.37123,500
Dec 3, 2024265.59265.59262.42265.35265.35283,600
Dec 2, 2024258.69267.02257.80265.02265.02275,600
Nov 29, 2024261.81263.75259.17259.83259.8366,000
Nov 27, 2024264.20267.04259.70260.03260.03162,300
Nov 26, 2024263.75264.58258.43263.72263.72153,200
Nov 25, 2024264.70276.58263.99266.82266.82253,800
Nov 22, 2024258.98264.46258.98261.30261.30184,800
Nov 21, 2024252.98259.40252.14258.16258.16106,300
Nov 20, 2024248.20251.78246.71250.48250.48133,300
Nov 19, 2024251.88254.09249.74250.47250.47119,100
Nov 18, 2024257.99260.00255.82255.90255.9087,900
Nov 15, 2024264.24264.24256.40258.18258.18112,300
Nov 14, 2024265.13267.92260.12261.62261.62131,200
Nov 13, 2024262.78266.52262.51264.79264.79155,200
Nov 12, 2024262.38263.11256.01258.66258.66166,600
Nov 11, 2024263.12266.18261.90265.75265.75172,200
Nov 8, 2024261.20263.33258.33260.45260.45161,900
Nov 7, 2024257.75262.88256.09259.88259.88179,900
Nov 6, 2024254.61263.36254.61259.20259.20359,700
Nov 5, 2024235.15242.87235.15242.04242.04166,400
Nov 4, 2024227.38237.63227.38236.98236.98251,300
Nov 1, 2024228.58232.94226.83227.98227.98142,500
Oct 31, 2024235.36235.36227.83227.84227.84149,600
Oct 30, 2024228.02237.72228.02233.03233.03179,500
Oct 29, 2024231.06233.12223.17231.42231.42366,500
Oct 28, 2024225.10228.51221.25225.58225.58830,800
Oct 25, 2024225.40228.28222.20222.87222.87193,100
Oct 24, 2024229.85231.31224.23225.14225.14350,100
Oct 23, 2024227.13231.82227.02229.77229.77112,700
Oct 22, 2024229.95229.95225.86225.90225.90115,400
Oct 21, 2024235.32236.05229.77229.97229.97206,400
Oct 18, 2024236.68236.68233.80234.65234.6594,400
Oct 17, 2024235.06235.54231.56235.28235.28109,000
Oct 16, 2024229.50237.12228.78234.99234.99115,600
Oct 15, 2024224.45232.12224.45225.83225.83194,600
Oct 14, 2024221.88226.05221.39225.65225.6580,200
Oct 11, 2024220.79224.40220.79223.13223.13299,100
Oct 10, 2024221.31223.06219.50221.83221.83127,700
Oct 9, 2024227.70228.63223.43223.61223.61174,700
Oct 8, 2024229.99230.67224.39228.28228.28112,700
Oct 7, 2024230.07230.68225.95229.01229.01106,800
Oct 4, 2024229.16232.43228.46231.82231.82139,600
Oct 3, 2024225.59225.59221.96223.51223.51107,700
Oct 2, 2024231.52233.14228.48228.65228.65111,800
Oct 1, 2024236.80236.80230.30233.36233.36169,900
Sep 30, 2024241.84242.92236.33238.59238.59174,600
Sep 27, 2024242.03246.80239.92244.35244.35181,100
Sep 26, 2024234.74240.91231.62238.21238.21204,200
Sep 25, 2024236.02239.03231.29231.70231.70427,600
Sep 24, 2024229.97231.72226.88230.24230.24420,000
Sep 23, 2024226.78229.37224.75227.95227.95200,900
Sep 20, 2024225.48225.48222.91224.95224.95612,200
Sep 19, 2024226.86227.57221.93227.34227.34231,800
Sep 18, 2024221.86228.77218.47219.95219.95287,500
Sep 17, 2024223.19226.40221.84222.05222.05180,800
Sep 16, 2024223.88224.66219.67219.81219.81141,900
Sep 13, 2024217.68223.43216.66221.70221.70272,900
Sep 12, 2024215.59216.38212.55212.93212.93245,300
Sep 11, 2024214.84216.48211.30214.52214.52342,200
Sep 10, 2024221.86223.28208.54216.53216.53294,700
Sep 9, 2024222.09224.96220.22223.21223.21224,900
Sep 6, 2024229.91232.24221.50221.89221.89200,700
Sep 5, 2024235.99235.99229.89230.77230.77145,300
Sep 4, 2024236.23237.54233.70233.72233.72374,800
Sep 3, 2024242.16245.64237.72237.74237.74385,600
Aug 30, 2024242.86248.23240.86245.64245.64611,400
Aug 29, 2024243.85243.85239.47242.20242.20152,700
Aug 28, 2024238.54241.83237.41241.68241.68270,900
Aug 27, 2024243.24243.50239.91240.36240.36109,300
Aug 26, 2024245.05245.95243.03244.06244.06163,500
Aug 23, 2024232.91242.06232.84241.78241.78147,300
Aug 22, 2024235.04235.04229.79230.89230.89101,500
Aug 21, 2024230.89235.62229.67235.04235.04139,900
Aug 20, 2024229.03230.37224.97226.26226.26100,500
Aug 19, 2024230.38231.50228.66230.03230.0385,600
Aug 16, 2024231.49235.21229.42230.36230.3696,600
Aug 15, 2024232.34236.27230.04231.99231.99153,100
Aug 14, 2024228.86228.86223.14223.21223.21122,200
Aug 13, 2024227.71230.67225.69229.85229.85105,300
Aug 12, 2024230.65231.22226.05226.55226.55122,000
Aug 9, 2024235.38235.38231.35233.92233.9291,300
Aug 8, 2024230.03234.79230.03234.30234.3086,000
Aug 7, 2024236.78238.22227.18227.23227.23117,900
Aug 6, 2024230.40235.83226.01232.70232.70138,100
Aug 5, 2024220.82235.25220.00230.17230.17285,000
Aug 2, 2024239.76242.43228.21235.35235.35324,500
Aug 1, 2024271.59273.58259.47263.43263.43229,500
Jul 31, 2024256.55277.13255.65269.22269.22433,000
Jul 30, 2024256.38258.68254.68257.19257.19131,200
Jul 29, 2024254.97257.71253.50255.60255.6094,700
Jul 26, 2024252.20255.63249.44254.21254.21171,000
Jul 25, 2024245.48253.15245.10249.45249.45145,700
Jul 24, 2024247.25254.02244.51245.02245.02221,000
Jul 23, 2024251.05251.38245.74247.38247.38159,100
Jul 22, 2024246.36252.01243.52251.93251.93148,100
Jul 19, 2024250.93251.54244.38245.86245.86163,000
Jul 18, 2024254.00258.69250.47250.91250.91171,800
Jul 17, 2024256.23258.01254.70255.84255.84187,100
Jul 16, 2024254.51259.67252.94259.62259.62236,500
Jul 15, 2024247.74255.32245.76249.61249.61219,200
Jul 12, 2024245.00250.15244.79247.98247.98174,400
Jul 11, 2024234.09244.48234.09243.55243.55205,700
Jul 10, 2024224.24228.56224.24227.28227.28160,300
Jul 9, 2024225.12226.31222.35222.60222.60204,900
Jul 8, 2024227.17230.58226.00227.27227.27159,000
Jul 5, 2024224.68225.69222.90224.76224.76166,100
Jul 3, 2024229.19229.19225.45225.61225.61118,400
Jul 2, 2024229.09230.65227.14227.31227.31179,600
Jul 1, 2024228.04230.02225.42228.24228.24205,500
Jun 28, 2024227.82230.64227.05227.87227.87304,100
Jun 27, 2024222.24226.33221.74226.14226.14221,300
Jun 26, 2024222.29225.86221.56222.09222.09221,100
Jun 25, 2024228.23228.64223.04223.66223.66290,200
Jun 24, 2024229.84234.80228.46229.76229.76168,000
Jun 21, 2024228.22231.05226.90228.65228.65542,400
Jun 20, 2024231.16233.34226.91228.22228.22262,000
Jun 18, 2024234.91236.36232.58233.12233.1298,500
Jun 17, 2024228.77235.76228.48235.75235.75102,200
Jun 14, 2024229.60231.37225.96229.93229.93198,800
Jun 13, 2024232.70234.76230.04233.36233.36110,500
Jun 12, 2024238.15243.88234.02234.54234.54154,000
Jun 11, 2024229.37231.77225.49230.31230.31206,100
Jun 10, 2024227.05232.21225.34231.46231.46173,100
Jun 7, 2024235.50236.32234.06234.22234.22118,400
Jun 6, 2024234.42237.42234.42235.43235.4397,000
Jun 5, 2024237.89238.00233.55236.73236.73127,700
Jun 4, 2024240.51241.77236.12237.73237.73161,300
Jun 3, 2024239.59243.86237.46242.73242.73189,700
May 31, 2024235.41237.12232.80235.07235.07161,000
May 30, 2024227.96233.99227.84233.61233.61122,900
May 29, 2024228.31230.23226.94227.39227.39127,800
May 28, 2024232.22234.75231.40232.44232.44135,100
May 24, 2024230.13231.61229.60231.30231.3069,100
May 23, 2024235.02235.02227.14228.08228.08128,500
May 22, 2024238.59240.60234.66234.76234.76137,900
May 21, 2024238.02240.51236.97240.00240.00164,000
May 20, 2024240.14242.00238.55239.01239.01127,600
May 17, 2024243.57244.70240.63241.13241.13169,000
May 16, 2024243.52245.15238.97243.88243.88190,400
May 15, 2024245.09245.09236.97239.73239.73152,700
May 14, 2024240.87244.69239.76242.99242.99289,700
May 13, 2024227.42235.68227.42234.85234.85219,500
May 10, 2024226.82226.83221.58224.82224.82137,900
May 9, 2024221.01226.63220.31226.28226.28136,100
May 8, 2024217.22222.29217.22221.69221.69241,800
May 7, 2024221.73223.77219.30219.30219.30134,200
May 6, 2024216.42221.70216.42221.60221.60150,000
May 3, 2024211.91215.16211.03213.75213.75201,900
May 2, 2024212.18213.45208.41208.45208.45218,500
May 1, 2024211.54215.61209.81210.64210.64199,400
Apr 30, 2024215.67216.27210.09210.24210.24181,700
Apr 29, 2024222.51222.51217.75218.47218.47142,000
Apr 26, 2024217.12226.47217.12221.97221.97170,300
Apr 25, 2024217.37218.47206.62217.12217.12321,800
Apr 24, 2024220.26225.50219.63221.54221.54193,900
Apr 23, 2024218.23223.04217.67222.19222.19151,400
Apr 22, 2024215.08218.81214.50216.86216.86152,200
Apr 19, 2024210.92215.46210.49215.12215.12157,000
Apr 18, 2024212.91216.23211.10211.49211.49143,100
Apr 17, 2024218.24218.25211.58211.87211.87141,500
Apr 16, 2024214.16217.87211.88216.40216.40109,600
Apr 15, 2024218.25220.14214.54215.12215.12182,200
Apr 12, 2024220.19220.19216.60217.51217.51182,000
Apr 11, 2024218.19220.73215.69220.38220.38147,100
Apr 10, 2024225.15226.36217.88220.04220.04208,200
Apr 9, 2024224.82230.80224.82229.98229.98153,900
Apr 8, 2024225.99227.56224.66224.82224.8275,400
Apr 5, 2024221.47224.61220.68224.06224.06140,100
Apr 4, 2024229.06229.06221.89222.56222.5698,100
Apr 3, 2024224.53227.48224.06225.64225.64126,200
Apr 2, 2024230.97230.97224.27226.36226.36212,900

Related Tickers

GPI Group 1 Automotive, Inc.
389.90
+2.08%
 
LAD Lithia Motors, Inc.
296.83
+1.12%
 
SAH Sonic Automotive, Inc.
57.86
+1.58%
 
AN AutoNation, Inc.
164.12
+1.36%
 
PAG Penske Automotive Group, Inc.
146.38
+1.67%
 
RUSHA Rush Enterprises, Inc.
55.44
+3.80%
 
CARG CarGurus, Inc.
29.24
+0.38%
 
VVV Valvoline Inc.
35.07
+0.75%
 
KFS Kingsway Financial Services Inc.
7.97
+0.63%
 
ACVA ACV Auctions Inc.
14.47
+2.70%