ABG

Asbury Automotive Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Asbury Automotive Group Inc ABG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.82 2.38% 78.41 77.45 79.95 78.88 76.59 17:12:29
more quote information »

ABG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week74.7479.9572.0076.89122,3483.674.91%
1 Month83.0886.1271.9677.02216,015-4.67-5.62%
3 Months60.4887.8750.4268.78242,12617.9329.65%
6 Months107.89108.2939.3672.85269,549-29.48-27.32%
1 Year83.60123.44539.3683.38212,913-5.19-6.21%
3 Years56.00123.44539.3673.07196,89622.4140.02%
5 Years90.44123.44539.3668.06238,081-12.03-13.3%

ABG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 76.59 1.24 1.65% 77.56 79.01 76.23 102,045
Jul 01 2020 75.35 -1.98 -2.56% 77.72 79.08 75.22 147,439
Jun 30 2020 77.33 -1.12 -1.43% 77.99 78.92 76.90 103,769
Jun 29 2020 78.45 5.36 7.33% 74.74 79.03 72.00 136,138
Jun 26 2020 73.09 -1.27 -1.71% 73.75 75.16 72.34 481,067
Jun 25 2020 74.36 1.32 1.81% 72.32 74.56 71.96 149,870
Jun 24 2020 73.04 -3.57 -4.66% 75.26 75.58 72.28 163,281
Jun 23 2020 76.61 0.73 0.96% 77.13 77.32 75.355 158,744
Jun 22 2020 75.88 0.90 1.2% 73.79 76.65 72.99 200,730
Jun 19 2020 74.98 -3.05 -3.91% 78.95 80.00 74.50 315,555
Jun 18 2020 78.03 0.10 0.13% 76.62 79.58 76.62 119,895
Jun 17 2020 77.93 -1.81 -2.27% 79.62 80.78 77.75 119,332
Jun 16 2020 79.74 1.69 2.17% 82.88 83.48 78.46 124,963
Jun 15 2020 78.05 1.98 2.6% 72.57 78.30 72.31 149,984
Jun 12 2020 76.07 2.14 2.89% 77.90 78.32 73.795 403,888
Jun 11 2020 73.93 -4.18 -5.35% 73.45 75.25 72.295 223,121
Jun 10 2020 78.11 -3.41 -4.18% 80.73 81.70 76.84 250,523
Jun 09 2020 81.52 -1.09 -1.32% 81.07 82.86 79.715 199,981
Jun 08 2020 82.61 1.11 1.36% 83.08 86.12 81.96 553,951
See More Historical Prices »
Your Recent History
NYSE
ABG
Asbury Aut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200706 21:39:40