Asbury Automotive Historical Data - ABG

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.80 -0.82% 97.10 96.59 98.26 97.99 97.90 11:24:12
more quote information »

ABG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.79100.4795.7998.08214,4891.311.37%
1 Month100.46105.3792.24598.06216,584-3.36-3.34%
3 Months108.75123.44592.245104.34198,296-11.65-10.71%
6 Months89.58123.44589.24103.18183,1627.528.39%
1 Year70.69123.44565.5492.66162,06226.4137.36%
3 Years66.45123.44549.1072.61188,56930.6546.12%
5 Years77.96123.44543.5669.60235,62819.1424.55%

ABG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 97.90 -1.59 -1.6% 96.05 98.58 95.8901 235,178
Feb 21 2020 99.49 1.19 1.21% 99.89 100.47 99.05 179,043
Feb 20 2020 98.3038 -0.60 -0.6% 98.55 100.03 98.3038 236,376
Feb 19 2020 98.90 2.50 2.59% 97.03 99.56 96.115 176,387
Feb 18 2020 96.40 0.70 0.73% 95.79 97.4033 95.79 245,461
Feb 14 2020 95.70 -1.19 -1.23% 97.28 97.60 95.15 133,019
Feb 13 2020 96.89 -0.12 -0.12% 96.26 97.95 95.39 187,297
Feb 12 2020 97.01 -2.99 -2.99% 100.49 100.91 92.90 323,363
Feb 11 2020 100.00 5.14 5.42% 96.75 100.50 96.75 366,443
Feb 10 2020 94.86 1.19 1.27% 93.50 94.86 92.7112 194,062
Feb 07 2020 93.67 -0.47 -0.5% 93.89 94.3989 92.245 177,993
Feb 06 2020 94.14 -11.23 -10.66% 96.60 97.10 93.89 169,169
Feb 05 2020 105.37 9.71 10.15% 96.57 105.37 94.96 285,918
Feb 04 2020 95.66 -3.60 -3.63% 99.09 100.29 95.23 251,810
Feb 03 2020 99.26 2.81 2.91% 100.80 103.60 98.36 408,211
Jan 31 2020 96.45 -2.98 -3.0% 99.21 99.62 96.09 212,726
Jan 30 2020 99.43 -0.13 -0.13% 98.28 99.70 98.01 107,309
Jan 29 2020 99.56 -0.73 -0.73% 100.76 101.70 99.40 126,056
Jan 28 2020 100.29 0.23 0.23% 100.46 101.41 99.67 99,268
Jan 27 2020 100.06 0.32 0.32% 97.81 101.155 97.41 101,596
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.