ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Asbury Automotive Group Inc

Asbury Automotive Group Inc (ABG)

257.53
-2.09
( -0.81% )
Updated: 15:10:27
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
133.2914.8457010346224.24259.67222.77199187246.85773171CS
426.3711.4076829901231.16259.67221.29224354231.55369794CS
1237.2716.9209116499220.26259.67206.62181233229.91948655CS
2658.1529.1654127796199.38259.67195.09175508221.90673007CS
5214.876.12791560208242.66259.67178.395167114219.9822481CS
15676.5842.3210831721180.95259.67138.88214162194.38431664CS
260173.62206.91216779983.91259.6739.36212142162.30790029CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1721169600259.6210.014.01254.51259.67252.94236543
1721083200249.611.630.66247.74255.32245.76219190
1720824000247.984.431.82246250.1471243.77174350
1720737600243.5516.277.16234.09244.48234.09205719
1720651200227.284.682.10224.24228.56222.77160272
1720564800222.6-4.67-2.05225.12226.305222.35204902
1720478400227.272.511.12227.17230.58226158849
1720219200224.76-0.85-0.38224.68225.69222.9166124
1720040640225.61-1.7-0.75229.19229.95225.45118437
1719960000227.31-0.93-0.41229.09230.65227.14179590
1719873600228.242.10.93228.01230.02225.42205476
1719614400226.1400.00226.14226.14226.140
1719528000226.144.051.82222.24226.33221.29221347
1719441600222.09-1.57-0.70222.29225.86221.56221058
1719355200223.66-6.1-2.65228.23228.64223.04290246
1719268800229.761.110.49229.84234.8228.46167959
1719009600228.650.430.19228.22231.05226.9542363
1718923200228.22-4.9-2.10231.16233.34226.91261958
1718750400233.12-2.63-1.12234.91236.36232.5898461
1718664000235.755.822.53228.77235.76228.48101321
1718404800229.93-3.43-1.47229.6231.37225.96198753
1718318400233.36-1.18-0.50232.7234.76230.04110484
1718232000234.544.231.84239.29243.875234.02154002
1718145600230.31-1.15-0.50229.37231.77225.49206091
1718059200231.46-2.76-1.18227.05232.21225.34173085
1717800000234.22-1.21-0.51235.5236.32233.15118367
1717713600235.43-1.3-0.55234.42237.42234.0896950
1717627200236.73-1-0.42237.89238233.55127748
1717540800237.73-5-2.06240.51242.23236.12160045
1717454400242.737.663.26239.59243.855237.4575189724
1717195200235.071.460.62235.41237.12232.8160977
1717108800233.616.222.74227.96233.99227.84122625
1717022400227.39-5.05-2.17228.31230.23226.94127769
1716936000232.441.140.49232.22234.75231.41573209
1716590400231.33.221.41230.13231.75229.669126
1716504000228.08-6.68-2.85235.02235.02227.14128459
1716417600234.76-5.24-2.18238.59240.6234.66137906
17163312002400.990.41238.02240.51236.97164047
1716244800239.01-2.12-0.88240.14242238.55127567
1715985600241.13-2.75-1.13243.57244.7240.63169031
1715899200243.884.151.73243.52245.145238.97190402
1715812800239.73-3.26-1.34245.09245.26236.97152078
1715726400242.998.143.47240.87244.69239.76289673
1715640000234.8510.034.46227.42235.68227.42219525
1715380800224.82-1.46-0.65226.82227.05221.58137941
1715294400226.284.592.07221.01226.63220.31136123
1715208000221.692.391.09217.22222.29216.69241755
1715121600219.3-2.3-1.04221.73223.7662219.3134232
1715035200221.67.853.67216.42221.7216.42150012
1714776000213.755.32.54211.91215.16211.03201912
1714689600208.45-2.19-1.04212.18213.45208.41218476
1714603200210.640.40.19211.54215.605209.81199157
1714516800210.24-8.23-3.77215.67216.27210.09181386
1714430400218.47-3.5-1.58222.51222.93217.75142021
1714171200221.974.852.23217.12226.47217.12170337
1714084800217.12-4.42-2.00217.37218.47206.62321810
1713998400221.54-0.65-0.29220.26225.5218.9193939
1713912000222.195.332.46218.23223.035217.1151421
1713825600216.861.740.81215.08218.81214.37152173
1713566400215.123.631.72210.92215.46210.49157031
1713480000211.49-0.38-0.18212.91216.23211.1142575
1713393600211.87-4.53-2.09218.24218.25211.58141540

Your Recent History

Delayed Upgrade Clock