Asbury Automotive Group Inc (NY: ABG )

233.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.30 14.48 14.10 14.30 14,500 +0.06(+0.42%)
May 27, 2004 14.23 14.30 13.95 14.24 26,000 +0.04(+0.28%)
May 26, 2004 14.40 14.40 13.94 14.20 30,300 -0.26(-1.80%)
May 25, 2004 13.81 14.46 13.81 14.46 24,900 +0.69(+5.01%)
May 24, 2004 13.90 14.33 13.77 13.77 23,000 +0.19(+1.40%)
May 21, 2004 14.15 14.15 13.50 13.58 31,700 -0.59(-4.16%)
May 20, 2004 13.38 14.50 13.38 14.17 85,000 +0.87(+6.54%)
May 19, 2004 13.90 14.00 13.30 13.30 43,300 -0.62(-4.45%)
May 18, 2004 13.40 13.92 13.40 13.92 10,100 +0.61(+4.58%)
May 17, 2004 13.65 13.68 13.30 13.31 17,700 -0.47(-3.41%)
May 14, 2004 13.35 13.83 13.05 13.78 41,200 +0.43(+3.22%)
May 13, 2004 13.70 13.70 13.28 13.35 70,300 -0.35(-2.55%)
May 12, 2004 14.40 14.40 13.63 13.70 77,800 -0.69(-4.79%)
May 11, 2004 14.41 14.65 14.20 14.39 64,300 +0.11(+0.77%)
May 10, 2004 14.80 14.81 14.25 14.28 46,000 -0.68(-4.55%)
May 07, 2004 15.84 15.95 14.95 14.96 35,200 -0.89(-5.62%)
May 06, 2004 16.05 16.05 15.42 15.85 40,100 -0.26(-1.61%)
May 05, 2004 16.50 16.50 16.02 16.11 33,500 -0.44(-2.66%)
May 04, 2004 16.15 16.65 16.03 16.55 45,200 +0.58(+3.63%)
May 03, 2004 16.18 16.85 15.80 15.97 65,200 -0.22(-1.36%)
Apr 30, 2004 16.13 16.36 15.95 16.19 35,500 +0.06(+0.37%)
Apr 29, 2004 16.47 16.47 15.95 16.13 20,700 -0.26(-1.59%)
Apr 28, 2004 16.65 16.65 16.18 16.39 25,900 -0.40(-2.38%)
Apr 27, 2004 16.69 16.84 16.60 16.79 21,200 +0.10(+0.60%)
Apr 26, 2004 17.09 17.09 16.31 16.69 32,100 -0.35(-2.05%)
Apr 23, 2004 17.12 17.16 16.83 17.04 22,500 -0.08(-0.47%)
Apr 22, 2004 16.70 17.29 16.60 17.12 60,000 +0.17(+1.00%)
Apr 21, 2004 16.48 17.15 16.35 16.95 47,500 +0.47(+2.85%)
Apr 20, 2004 17.00 17.00 16.40 16.48 41,300 -0.52(-3.06%)
Apr 19, 2004 16.60 17.00 16.25 17.00 32,100 +0.51(+3.09%)
Apr 16, 2004 16.95 16.95 15.85 16.49 96,500 -0.46(-2.71%)
Apr 15, 2004 16.45 16.95 16.38 16.95 44,200 +0.55(+3.35%)
Apr 14, 2004 16.75 17.19 16.02 16.40 64,500 +0.15(+0.92%)
Apr 13, 2004 17.15 17.15 16.20 16.25 28,900 -1.01(-5.85%)
Apr 12, 2004 16.55 17.40 16.55 17.26 20,200 +0.85(+5.18%)
Apr 08, 2004 16.86 16.89 16.32 16.41 47,400 -0.45(-2.67%)
Apr 07, 2004 17.36 17.36 16.40 16.86 47,200 -0.50(-2.88%)
Apr 06, 2004 17.23 17.46 17.22 17.36 27,400 +0.13(+0.75%)
Apr 05, 2004 17.25 17.43 17.01 17.23 26,700 -0.07(-0.40%)
Apr 02, 2004 17.25 17.35 17.08 17.30 34,500 +0.10(+0.58%)
Apr 01, 2004 16.90 17.26 16.90 17.20 50,700 -0.11(-0.64%)
Mar 31, 2004 16.55 17.40 16.55 17.31 45,200 +0.74(+4.47%)
Mar 30, 2004 16.55 16.68 16.35 16.57 30,000 +0.02(+0.12%)
Mar 29, 2004 16.64 16.78 16.43 16.55 21,000 -0.09(-0.54%)
Mar 26, 2004 16.50 16.72 16.42 16.64 41,200 +0.19(+1.16%)
Mar 25, 2004 16.36 16.60 16.30 16.45 70,500 +0.19(+1.17%)
Mar 24, 2004 16.06 16.45 15.90 16.26 38,800 +0.25(+1.56%)
Mar 23, 2004 15.72 16.04 15.65 16.01 88,700 +0.30(+1.91%)
Mar 22, 2004 16.36 16.36 15.53 15.71 65,600 -0.65(-3.97%)
Mar 19, 2004 17.30 17.30 16.35 16.36 63,600 -0.69(-4.05%)
Mar 18, 2004 17.10 17.19 17.00 17.05 18,300 -0.05(-0.29%)
Mar 17, 2004 16.60 17.30 16.59 17.10 28,500 +0.50(+3.01%)
Mar 16, 2004 16.30 16.83 16.30 16.60 66,000 +0.30(+1.84%)
Mar 15, 2004 16.70 17.05 16.21 16.30 39,700 -0.50(-2.98%)
Mar 12, 2004 16.60 16.80 16.52 16.80 31,400 +0.33(+2.00%)
Mar 11, 2004 16.85 17.09 16.46 16.47 24,400 -0.48(-2.83%)
Mar 10, 2004 17.40 17.84 16.83 16.95 55,400 -0.30(-1.74%)
Mar 09, 2004 16.90 17.25 16.89 17.25 83,300 +0.55(+3.29%)
Mar 08, 2004 17.50 17.50 16.53 16.70 95,100 -0.80(-4.57%)
Mar 05, 2004 17.80 18.05 17.40 17.50 68,600 -0.34(-1.91%)
Mar 04, 2004 17.28 17.84 17.26 17.84 96,800 +0.79(+4.63%)
Mar 03, 2004 17.70 17.79 17.05 17.05 34,100 -0.59(-3.34%)
Mar 02, 2004 18.01 18.13 17.55 17.64 31,000 -0.35(-1.95%)
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.