-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
+15.94% -
3 MONTH PERFORMANCE
+12.86% -
6 MONTH PERFORMANCE
+9.22% -
YEAR-TO-DATE PERFORMANCE
+16.38% -
1 YEAR PERFORMANCE
+17.55%
Asbury Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $265.13 | $261.62 (-1.32%) | $267.92 | $260.12 | 131,130 | $5.15 B |
| 11/13/2024 | $262.78 | $264.79 (0.76%) | $266.52 | $262.51 | 155,216 | $5.22 B |
| 11/12/2024 | $262.38 | $258.66 (-1.42%) | $263.11 | $256.01 | 166,600 | $5.10 B |
| 11/11/2024 | $263.12 | $265.75 (1%) | $266.18 | $261.90 | 172,200 | $5.24 B |
| 11/08/2024 | $261.20 | $260.45 (-0.29%) | $263.33 | $258.33 | 161,914 | $5.13 B |
| 11/07/2024 | $257.75 | $259.88 (0.83%) | $262.88 | $256.09 | 179,900 | $5.12 B |
| 11/06/2024 | $254.61 | $259.20 (1.8%) | $263.36 | $254.61 | 359,700 | $5.11 B |
| 11/05/2024 | $235.15 | $242.04 (2.93%) | $242.87 | $235.15 | 166,463 | $4.77 B |
| 11/04/2024 | $227.38 | $236.98 (4.22%) | $237.63 | $227.38 | 251,348 | $4.67 B |
| 11/01/2024 | $228.58 | $227.98 (-0.26%) | $232.94 | $226.83 | 142,540 | $4.49 B |
| 10/31/2024 | $235.36 | $227.84 (-3.2%) | $235.36 | $227.83 | 149,603 | $4.49 B |
| 10/30/2024 | $228.02 | $233.03 (2.2%) | $237.72 | $228.02 | 179,504 | $4.59 B |
| 10/29/2024 | $231.06 | $231.42 (0.16%) | $233.12 | $223.17 | 366,540 | $4.56 B |
| 10/28/2024 | $225.10 | $225.58 (0.21%) | $228.51 | $221.25 | 830,800 | $4.44 B |
| 10/25/2024 | $225.40 | $222.87 (-1.12%) | $228.28 | $222.20 | 193,100 | $4.48 B |
| 10/24/2024 | $229.85 | $225.14 (-2.05%) | $231.31 | $224.23 | 350,100 | $4.53 B |
| 10/23/2024 | $227.13 | $229.77 (1.16%) | $231.82 | $227.02 | 112,700 | $4.62 B |
| 10/22/2024 | $229.95 | $225.90 (-1.76%) | $229.95 | $225.86 | 115,616 | $4.54 B |
| 10/21/2024 | $235.32 | $229.97 (-2.27%) | $236.05 | $229.77 | 206,400 | $4.62 B |
| 10/18/2024 | $236.68 | $234.65 (-0.86%) | $236.68 | $233.80 | 94,400 | $4.72 B |
| 10/17/2024 | $235.06 | $235.28 (0.09%) | $235.54 | $231.56 | 109,028 | $4.73 B |
| 10/16/2024 | $229.50 | $234.99 (2.39%) | $237.12 | $228.78 | 115,624 | $4.72 B |
| 10/15/2024 | $224.45 | $225.83 (0.61%) | $232.12 | $224.45 | 194,600 | $4.54 B |
| 10/14/2024 | $221.88 | $225.65 (1.7%) | $226.05 | $221.39 | 80,212 | $4.54 B |
| 10/11/2024 | $220.79 | $223.13 (1.06%) | $224.40 | $220.79 | 299,100 | $4.48 B |
| 10/10/2024 | $221.31 | $221.83 (0.23%) | $223.06 | $219.50 | 127,717 | $4.46 B |
| 10/09/2024 | $227.70 | $223.61 (-1.8%) | $228.63 | $223.43 | 174,700 | $4.49 B |
| 10/08/2024 | $229.99 | $228.28 (-0.74%) | $230.67 | $224.39 | 112,728 | $4.59 B |
| 10/07/2024 | $230.07 | $229.01 (-0.46%) | $230.68 | $225.95 | 106,821 | $4.60 B |
| 10/04/2024 | $229.16 | $231.82 (1.16%) | $232.43 | $228.46 | 139,600 | $4.66 B |
| 10/03/2024 | $225.59 | $223.51 (-0.92%) | $225.59 | $221.96 | 107,700 | $4.49 B |
| 10/02/2024 | $231.52 | $228.65 (-1.24%) | $233.14 | $228.48 | 111,800 | $4.60 B |
| 10/01/2024 | $236.80 | $233.36 (-1.45%) | $236.80 | $230.30 | 169,949 | $4.69 B |
| 09/30/2024 | $241.84 | $238.59 (-1.34%) | $242.92 | $236.33 | 174,638 | $4.80 B |
| 09/27/2024 | $242.03 | $244.35 (0.96%) | $246.80 | $239.92 | 181,137 | $4.91 B |
| 09/26/2024 | $234.74 | $238.21 (1.48%) | $240.91 | $231.62 | 204,248 | $4.79 B |
| 09/25/2024 | $236.02 | $231.70 (-1.83%) | $239.03 | $231.29 | 427,600 | $4.66 B |
| 09/24/2024 | $229.97 | $230.24 (0.12%) | $231.72 | $226.88 | 420,011 | $4.63 B |
| 09/23/2024 | $226.78 | $227.95 (0.52%) | $229.37 | $224.75 | 200,916 | $4.58 B |
| 09/20/2024 | $225.48 | $224.95 (-0.24%) | $225.48 | $222.91 | 612,217 | $4.52 B |
| 09/19/2024 | $226.86 | $227.34 (0.21%) | $227.57 | $221.93 | 231,808 | $4.57 B |
| 09/18/2024 | $221.86 | $219.95 (-0.86%) | $228.77 | $218.47 | 287,530 | $4.42 B |
| 09/17/2024 | $223.19 | $222.05 (-0.51%) | $226.40 | $221.84 | 180,812 | $4.46 B |
| 09/16/2024 | $223.88 | $219.81 (-1.82%) | $224.66 | $219.67 | 141,908 | $4.42 B |
| 09/13/2024 | $217.68 | $221.70 (1.85%) | $223.43 | $216.66 | 272,900 | $4.46 B |
| 09/12/2024 | $215.59 | $212.93 (-1.23%) | $216.38 | $212.55 | 245,300 | $4.28 B |
| 09/11/2024 | $214.84 | $214.52 (-0.15%) | $216.48 | $211.30 | 342,200 | $4.31 B |
| 09/10/2024 | $221.86 | $216.53 (-2.4%) | $223.28 | $208.54 | 294,713 | $4.35 B |
| 09/09/2024 | $222.09 | $223.21 (0.5%) | $224.96 | $220.22 | 224,900 | $4.49 B |
| 09/06/2024 | $229.91 | $221.89 (-3.49%) | $232.24 | $221.50 | 200,700 | $4.46 B |
| 09/05/2024 | $235.99 | $230.77 (-2.21%) | $235.99 | $229.89 | 145,300 | $4.64 B |
| 09/04/2024 | $236.23 | $233.72 (-1.06%) | $237.54 | $233.70 | 374,800 | $4.70 B |
| 09/03/2024 | $242.16 | $237.74 (-1.83%) | $245.64 | $237.72 | 385,600 | $4.78 B |
| 08/30/2024 | $242.86 | $245.64 (1.14%) | $248.23 | $240.86 | 611,407 | $4.94 B |
| 08/29/2024 | $243.85 | $242.20 (-0.68%) | $243.85 | $239.47 | 152,705 | $4.87 B |
| 08/28/2024 | $238.54 | $241.68 (1.32%) | $241.83 | $237.41 | 270,900 | $4.86 B |
| 08/27/2024 | $243.24 | $240.36 (-1.18%) | $243.50 | $239.91 | 109,332 | $4.83 B |
| 08/26/2024 | $245.05 | $244.06 (-0.4%) | $245.95 | $243.03 | 163,500 | $4.91 B |
| 08/23/2024 | $232.91 | $241.78 (3.81%) | $242.06 | $232.84 | 147,361 | $4.86 B |
| 08/22/2024 | $235.04 | $230.89 (-1.77%) | $235.04 | $229.79 | 101,500 | $4.64 B |
| 08/21/2024 | $230.89 | $235.04 (1.8%) | $235.62 | $229.67 | 139,910 | $4.72 B |
| 08/20/2024 | $229.03 | $226.26 (-1.21%) | $230.37 | $224.97 | 100,500 | $4.55 B |
| 08/19/2024 | $230.38 | $230.03 (-0.15%) | $231.50 | $228.66 | 85,626 | $4.62 B |
| 08/16/2024 | $231.49 | $230.36 (-0.49%) | $235.21 | $229.42 | 96,600 | $4.63 B |
| 08/15/2024 | $232.34 | $231.99 (-0.15%) | $236.27 | $230.04 | 153,100 | $4.66 B |