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 |