Asbury Automotive Group, Inc. (ABG) Charts

$258.96

$10.04 (4.03%)
Last update: 04:00 PM EST
Day's range
$249.23
Day's range
$259.3

5 DAY PERFORMANCE

+6.07%

1 MONTH PERFORMANCE

+10.82%

3 MONTH PERFORMANCE

+21.31%

6 MONTH PERFORMANCE

+9.30%

YEAR-TO-DATE PERFORMANCE

+6.55%

1 YEAR PERFORMANCE

+14.78%

Asbury Automotive Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $251.14 $258.94 (3.11%) $259.38 $249.23 175.30 K $5.08 B
07/01/2025 $236.76 $248.92 (5.14%) $251.14 $236.76 230.10 K $4.88 B
06/30/2025 $243.92 $238.54 (-2.21%) $244.32 $236.06 220.22 K $4.68 B
06/27/2025 $240.82 $244.13 (1.37%) $244.73 $238.34 238.25 K $4.78 B
06/26/2025 $241.33 $239.89 (-0.6%) $244.28 $236.21 107.74 K $4.70 B
06/25/2025 $244.47 $240.73 (-1.53%) $245.28 $240.58 115.40 K $4.72 B
06/24/2025 $240.62 $245.99 (2.23%) $246.83 $240.24 150.50 K $4.82 B
06/23/2025 $237.33 $239.44 (0.89%) $240.00 $234.44 189.34 K $4.69 B
06/20/2025 $238.28 $237.62 (-0.28%) $238.72 $235.76 382.50 K $4.66 B
06/18/2025 $233.26 $235.79 (1.08%) $238.36 $232.87 207.30 K $4.62 B
06/17/2025 $238.13 $234.98 (-1.32%) $238.88 $234.68 135.23 K $4.61 B
06/16/2025 $238.73 $239.98 (0.52%) $241.07 $235.56 113.30 K $4.70 B
06/13/2025 $235.91 $232.49 (-1.45%) $237.08 $231.48 104.80 K $4.56 B
06/12/2025 $240.07 $239.68 (-0.16%) $243.32 $238.55 108.05 K $4.70 B
06/11/2025 $244.11 $243.07 (-0.43%) $246.32 $242.60 93.54 K $4.76 B
06/10/2025 $239.75 $243.60 (1.61%) $244.90 $237.08 95.70 K $4.77 B
06/09/2025 $234.36 $237.48 (1.33%) $238.25 $230.48 98.94 K $4.65 B
06/06/2025 $234.15 $232.07 (-0.89%) $234.31 $229.75 76.00 K $4.55 B
06/05/2025 $229.00 $230.03 (0.45%) $230.38 $227.43 113.05 K $4.51 B
06/04/2025 $233.02 $228.73 (-1.84%) $233.02 $228.33 81.40 K $4.48 B
06/03/2025 $229.00 $233.67 (2.04%) $234.36 $229.00 110.90 K $4.58 B
06/02/2025 $226.20 $229.23 (1.34%) $230.02 $224.37 260.00 K $4.49 B
05/30/2025 $225.51 $227.91 (1.06%) $228.97 $224.16 116.33 K $4.47 B
05/29/2025 $227.76 $226.25 (-0.66%) $227.76 $224.62 102.41 K $4.43 B
05/28/2025 $231.19 $228.60 (-1.12%) $237.78 $227.09 118.70 K $4.48 B
05/27/2025 $229.07 $229.71 (0.28%) $230.87 $226.07 105.30 K $4.50 B
05/23/2025 $220.99 $225.19 (1.9%) $225.78 $220.99 137.74 K $4.41 B
05/22/2025 $225.27 $226.61 (0.59%) $227.81 $222.22 139.33 K $4.44 B
05/21/2025 $227.90 $225.50 (-1.05%) $230.45 $224.84 186.50 K $4.42 B
05/20/2025 $233.01 $231.71 (-0.56%) $234.46 $230.33 93.24 K $4.54 B
05/19/2025 $231.13 $233.94 (1.22%) $234.67 $230.41 92.00 K $4.59 B
05/16/2025 $234.26 $235.07 (0.35%) $236.32 $232.12 101.74 K $4.61 B
05/15/2025 $234.41 $233.68 (-0.31%) $235.42 $231.87 121.80 K $4.58 B
05/14/2025 $237.46 $235.20 (-0.95%) $240.96 $235.19 133.22 K $4.61 B
05/13/2025 $238.50 $239.82 (0.55%) $241.90 $237.74 137.64 K $4.70 B
05/12/2025 $238.66 $235.96 (-1.13%) $241.96 $233.38 189.10 K $4.62 B
05/09/2025 $226.33 $225.03 (-0.57%) $226.33 $222.33 88.10 K $4.41 B
05/08/2025 $220.51 $225.86 (2.43%) $227.44 $218.56 145.19 K $4.43 B
05/07/2025 $221.14 $217.84 (-1.49%) $222.47 $216.19 143.00 K $4.27 B
05/06/2025 $217.40 $220.27 (1.32%) $220.45 $216.60 110.99 K $4.32 B
05/05/2025 $220.38 $220.71 (0.15%) $223.76 $219.70 121.83 K $4.33 B
05/02/2025 $220.30 $222.33 (0.92%) $224.81 $217.28 123.00 K $4.36 B
05/01/2025 $220.68 $218.35 (-1.06%) $223.26 $217.21 283.52 K $4.28 B
04/30/2025 $213.69 $218.14 (2.08%) $219.92 $204.57 505.83 K $4.28 B
04/29/2025 $212.16 $216.26 (1.93%) $219.59 $207.02 368.54 K $4.24 B
04/28/2025 $221.38 $224.45 (1.39%) $226.72 $221.38 325.13 K $4.40 B
04/25/2025 $218.09 $223.54 (2.5%) $223.87 $217.98 153.21 K $4.38 B
04/24/2025 $219.29 $221.53 (1.02%) $224.72 $217.86 682.42 K $4.34 B
04/23/2025 $227.57 $219.31 (-3.63%) $234.46 $219.04 194.34 K $4.30 B
04/22/2025 $220.81 $223.00 (0.99%) $224.93 $218.02 339.90 K $4.37 B
04/21/2025 $216.76 $216.41 (-0.16%) $217.45 $211.35 220.14 K $4.24 B
04/17/2025 $215.98 $218.55 (1.19%) $221.61 $212.74 161.05 K $4.28 B
04/16/2025 $218.69 $216.78 (-0.87%) $221.00 $213.33 230.72 K $4.25 B
04/15/2025 $225.10 $222.16 (-1.31%) $226.90 $219.63 140.65 K $4.35 B
04/14/2025 $230.76 $225.48 (-2.29%) $232.07 $220.00 242.63 K $4.42 B
04/11/2025 $224.07 $228.28 (1.88%) $230.24 $217.86 292.80 K $4.47 B
04/10/2025 $222.99 $223.72 (0.33%) $226.22 $216.62 242.60 K $4.38 B
04/09/2025 $210.28 $233.21 (10.9%) $236.97 $208.67 399.80 K $4.57 B
04/08/2025 $223.17 $210.85 (-5.52%) $224.36 $205.85 433.83 K $4.13 B
04/07/2025 $207.96 $215.63 (3.69%) $226.21 $201.68 363.40 K $4.23 B
04/04/2025 $205.38 $212.58 (3.51%) $224.66 $205.37 549.62 K $4.17 B
04/03/2025 $211.72 $213.47 (0.83%) $217.19 $207.56 379.43 K $4.18 B