Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Asbury Automotive Group Inc (NY: ABG )

241.13 -2.75 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	229.57	231.58	228.88	230.00	165,196	+1.00(+0.44%)
Aug 30, 2023	223.93	229.35	223.86	229.00	143,779	+3.40(+1.51%)
Aug 29, 2023	222.53	225.92	220.30	225.60	101,535	+3.88(+1.75%)
Aug 28, 2023	220.20	223.82	219.84	221.72	101,684	+3.02(+1.38%)
Aug 25, 2023	219.15	220.82	214.49	218.70	102,429	+1.13(+0.52%)
Aug 24, 2023	220.59	220.59	216.94	217.57	112,985	-4.70(-2.11%)
Aug 23, 2023	217.63	222.48	216.17	222.27	125,469	+3.21(+1.47%)
Aug 22, 2023	218.94	221.13	217.96	219.06	115,777	-0.81(-0.37%)
Aug 21, 2023	220.70	223.14	218.03	219.87	104,989	-1.50(-0.68%)
Aug 18, 2023	216.43	222.44	215.50	221.37	100,389	+2.76(+1.26%)
Aug 17, 2023	220.25	222.99	218.47	218.61	123,233	-0.71(-0.32%)
Aug 16, 2023	222.41	225.95	218.64	219.32	119,943	-3.87(-1.73%)
Aug 15, 2023	227.88	228.25	222.33	223.19	120,853	-6.11(-2.66%)
Aug 14, 2023	224.06	229.52	222.44	229.30	140,891	+3.21(+1.42%)
Aug 11, 2023	219.41	227.01	218.64	226.09	101,985	+4.64(+2.10%)
Aug 10, 2023	224.40	226.63	219.89	221.45	138,439	-1.76(-0.79%)
Aug 09, 2023	220.90	223.42	218.28	223.21	145,489	+3.62(+1.65%)
Aug 08, 2023	221.22	221.71	218.38	219.59	107,267	-6.10(-2.70%)
Aug 07, 2023	220.56	226.16	220.24	225.69	116,399	+4.26(+1.92%)
Aug 04, 2023	223.64	224.19	219.84	221.43	129,725	-3.00(-1.34%)
Aug 03, 2023	225.72	225.72	221.98	224.43	171,256	-0.74(-0.33%)
Aug 02, 2023	222.50	226.75	222.50	225.17	112,848	-0.29(-0.13%)
Aug 01, 2023	221.85	226.97	218.41	225.46	139,802	-0.14(-0.06%)
Jul 31, 2023	220.61	226.92	219.18	225.60	217,945	+5.61(+2.55%)
Jul 28, 2023	224.28	224.28	216.22	219.99	145,075	-1.18(-0.53%)
Jul 27, 2023	224.30	224.55	218.53	221.17	180,004	-0.74(-0.33%)
Jul 26, 2023	219.25	225.07	218.12	221.91	285,119	+3.60(+1.65%)
Jul 25, 2023	230.00	234.90	217.29	218.31	401,936	-14.63(-6.28%)
Jul 24, 2023	231.89	235.21	228.06	232.94	209,059	+0.57(+0.25%)
Jul 21, 2023	245.14	245.14	231.22	232.37	304,354	-10.71(-4.41%)
Jul 20, 2023	250.58	251.85	241.17	243.08	189,413	-6.90(-2.76%)
Jul 19, 2023	250.28	250.85	245.38	249.98	192,663	+2.56(+1.03%)
Jul 18, 2023	244.43	248.71	244.43	247.42	137,504	+3.19(+1.31%)
Jul 17, 2023	242.66	246.92	240.88	244.23	140,380	+0.97(+0.40%)
Jul 14, 2023	247.65	247.80	240.93	243.26	192,555	-5.04(-2.03%)
Jul 13, 2023	251.51	254.00	248.03	248.30	283,183	-2.89(-1.15%)
Jul 12, 2023	255.05	255.05	249.02	251.19	225,831	+0.34(+0.14%)
Jul 11, 2023	245.87	256.39	245.27	250.85	239,795	+7.74(+3.18%)
Jul 10, 2023	242.75	248.00	241.10	243.11	351,129	-0.57(-0.23%)
Jul 07, 2023	238.97	245.25	238.97	243.68	173,147	+7.05(+2.98%)
Jul 06, 2023	238.36	241.94	235.50	236.63	117,337	-5.02(-2.08%)
Jul 05, 2023	238.69	242.61	237.71	241.65	177,676	+2.56(+1.07%)
Jul 03, 2023	238.56	245.52	236.59	239.09	103,023	-1.33(-0.55%)
Jun 30, 2023	241.59	244.29	236.95	240.42	166,291	-0.26(-0.11%)
Jun 29, 2023	240.76	246.69	239.93	240.68	192,894	-0.31(-0.13%)
Jun 28, 2023	234.44	242.99	234.44	240.99	178,171	+5.09(+2.16%)
Jun 27, 2023	229.00	238.14	228.67	235.90	112,712	+6.90(+3.01%)
Jun 26, 2023	228.17	234.98	228.17	229.00	146,730	+0.64(+0.28%)
Jun 23, 2023	227.58	232.00	226.38	228.36	364,983	-1.53(-0.67%)
Jun 22, 2023	225.99	229.99	222.53	229.89	106,577	+3.41(+1.51%)
Jun 21, 2023	225.09	229.19	222.87	226.48	143,509	+2.01(+0.90%)
Jun 20, 2023	221.97	226.16	220.70	224.47	209,729	+2.68(+1.21%)
Jun 16, 2023	230.20	230.20	219.38	221.79	791,634	-6.97(-3.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Asbury Automotive Group Inc (NY: ABG )

Historical Prices