ABG - ASBURY AUTOMOTIVE GROUP INC
225.86
8.020 3.551%
Share volume: 144,538
Last Updated: 05-08-2025
Retail/Retail – Automotive Dealers And Gas Stations:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$217.84
8.02
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $220.51 | $220.51 | $227.44 | $227.44 | $218.56 | $218.56 | $225.86 | $225.86 | 144,538 | $144,538.00 |
| 05-07-2025 | $221.14 | $221.14 | $222.47 | $222.47 | $216.19 | $216.19 | $217.84 | $217.84 | 142,957 | $142,957.00 |
| 05-06-2025 | $217.40 | $217.40 | $220.45 | $220.45 | $216.60 | $216.60 | $220.27 | $220.27 | 110,989 | $110,989.00 |
| 05-05-2025 | $220.38 | $220.38 | $223.76 | $223.76 | $219.70 | $219.70 | $220.71 | $220.71 | 121,834 | $121,834.00 |
| 05-02-2025 | $220.30 | $220.30 | $224.81 | $224.81 | $217.28 | $217.28 | $222.33 | $222.33 | 122,961 | $122,961.00 |
| 05-01-2025 | $220.68 | $220.68 | $223.26 | $223.26 | $217.21 | $217.21 | $218.35 | $218.35 | 283,516 | $283,516.00 |
| 04-30-2025 | $213.69 | $213.69 | $219.92 | $219.92 | $204.57 | $204.57 | $218.14 | $218.14 | 505,833 | $505,833.00 |
| 04-29-2025 | $212.16 | $212.16 | $219.59 | $219.59 | $207.02 | $207.02 | $216.26 | $216.26 | 368,538 | $368,538.00 |
| 04-28-2025 | $221.38 | $221.38 | $226.72 | $226.72 | $221.38 | $221.38 | $224.45 | $224.45 | 325,131 | $325,131.00 |
| 04-25-2025 | $218.09 | $218.09 | $223.87 | $223.87 | $217.98 | $217.98 | $223.54 | $223.54 | 153,206 | $153,206.00 |
