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 (%)
Jun 30, 2022	171.51	172.35	164.63	169.34	238,754	-4.93(-2.83%)
Jun 29, 2022	174.22	174.90	171.10	174.27	135,688	-0.77(-0.44%)
Jun 28, 2022	179.59	182.60	174.09	175.04	158,773	-3.32(-1.86%)
Jun 27, 2022	180.68	180.68	175.13	178.36	166,267	+1.06(+0.60%)
Jun 24, 2022	167.13	180.05	167.13	177.30	705,605	+10.94(+6.58%)
Jun 23, 2022	165.66	168.28	163.33	166.36	138,974	+1.69(+1.03%)
Jun 22, 2022	159.46	166.25	158.73	164.67	120,994	+3.84(+2.39%)
Jun 21, 2022	167.49	169.03	160.13	160.83	180,505	-3.28(-2.00%)
Jun 17, 2022	156.33	164.52	151.56	164.11	544,599	+7.03(+4.48%)
Jun 16, 2022	170.00	170.00	153.12	157.08	307,189	-15.88(-9.18%)
Jun 15, 2022	176.51	177.39	170.39	172.96	141,117	-0.70(-0.40%)
Jun 14, 2022	170.74	178.00	170.47	173.66	186,350	+3.61(+2.12%)
Jun 13, 2022	176.34	177.56	166.73	170.05	210,019	-13.09(-7.15%)
Jun 10, 2022	185.99	188.48	180.85	183.14	188,080	-5.43(-2.88%)
Jun 09, 2022	187.11	190.74	185.29	188.57	166,731	+2.14(+1.15%)
Jun 08, 2022	186.00	190.74	183.79	186.43	183,035	-0.44(-0.24%)
Jun 07, 2022	186.04	188.25	182.06	186.87	85,860	-1.04(-0.55%)
Jun 06, 2022	183.49	190.17	180.65	187.91	141,237	+5.19(+2.84%)
Jun 03, 2022	179.75	183.12	172.00	182.72	182,477	+0.80(+0.44%)
Jun 02, 2022	185.17	186.24	180.37	181.92	164,992	-2.79(-1.51%)
Jun 01, 2022	181.99	185.40	178.99	184.71	230,909	+3.56(+1.97%)
May 31, 2022	183.35	184.14	179.88	181.15	207,329	-3.85(-2.08%)
May 27, 2022	179.04	185.73	179.04	185.00	144,730	+6.17(+3.45%)
May 26, 2022	179.38	185.36	176.46	178.83	239,343	+0.87(+0.49%)
May 25, 2022	166.27	179.50	166.27	177.96	198,732	+9.12(+5.40%)
May 24, 2022	167.19	169.04	164.13	168.84	230,554	+2.51(+1.51%)
May 23, 2022	171.03	171.03	164.60	166.33	284,480	-4.63(-2.71%)
May 20, 2022	180.69	180.69	165.04	170.96	311,220	-8.48(-4.73%)
May 19, 2022	175.05	182.51	173.71	179.44	197,586	+3.01(+1.71%)
May 18, 2022	188.68	189.97	173.80	176.43	280,573	-16.49(-8.55%)
May 17, 2022	188.66	194.64	187.97	192.92	176,608	+6.87(+3.69%)
May 16, 2022	191.67	191.67	182.68	186.05	192,475	-5.93(-3.09%)
May 13, 2022	181.04	193.14	180.00	191.98	265,962	+12.32(+6.86%)
May 12, 2022	179.30	184.51	175.18	179.66	254,117	+0.13(+0.07%)
May 11, 2022	183.52	186.32	178.36	179.53	161,559	-1.82(-1.00%)
May 10, 2022	189.45	189.78	177.17	181.35	167,094	-7.63(-4.04%)
May 09, 2022	188.75	196.03	186.55	188.98	177,591	-2.65(-1.38%)
May 06, 2022	190.41	194.18	188.38	191.63	208,378	+1.61(+0.85%)
May 05, 2022	196.16	197.70	186.24	190.02	208,378	-10.70(-5.33%)
May 04, 2022	194.59	201.05	192.11	200.72	183,229	+6.02(+3.09%)
May 03, 2022	188.28	195.97	185.32	194.70	243,792	+6.84(+3.64%)
May 02, 2022	184.55	188.73	179.48	187.86	301,126	+4.15(+2.26%)
Apr 29, 2022	173.55	189.99	173.55	183.71	508,125	+9.94(+5.72%)
Apr 28, 2022	167.26	176.80	162.59	173.77	348,730	+15.59(+9.86%)
Apr 27, 2022	160.24	162.40	155.20	158.18	255,439	-1.53(-0.96%)
Apr 26, 2022	163.67	164.07	159.55	159.71	222,061	-5.64(-3.41%)
Apr 25, 2022	159.68	165.91	158.69	165.35	225,177	+4.84(+3.02%)
Apr 22, 2022	159.24	164.19	155.94	160.51	251,310	+1.99(+1.26%)
Apr 21, 2022	162.95	165.50	156.97	158.52	248,017	-3.19(-1.97%)
Apr 20, 2022	166.54	170.00	161.56	161.71	210,327	-2.51(-1.53%)
Apr 19, 2022	155.95	166.06	155.95	164.22	288,047	+9.32(+6.02%)
Apr 18, 2022	152.37	156.14	152.37	154.90	179,441	+1.24(+0.81%)
Apr 14, 2022	155.81	159.06	152.23	153.66	230,737	-1.55(-1.00%)
Apr 13, 2022	153.60	155.38	150.03	155.21	248,685	+0.36(+0.23%)
Apr 12, 2022	161.58	166.36	154.10	154.85	293,863	-6.76(-4.18%)
Apr 11, 2022	156.31	165.00	155.47	161.61	448,226	+5.04(+3.22%)
Apr 08, 2022	154.95	158.89	152.15	156.57	250,734	+2.62(+1.70%)
Apr 07, 2022	155.21	155.68	150.26	153.95	516,361	-2.83(-1.81%)
Apr 06, 2022	152.96	159.00	152.96	156.78	494,320	+2.94(+1.91%)
Apr 05, 2022	154.00	155.17	149.74	153.84	301,669	-1.28(-0.83%)
Apr 04, 2022	157.49	160.91	154.94	155.12	377,669	-2.74(-1.74%)

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