5 DAY PERFORMANCE
-4.24%
1 MONTH PERFORMANCE
-4.79%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
+7.50%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
+8.62%
Asbury Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $241.61 | $245.77 (1.72%) | $249.38 | $238.38 | 545,879 | $4.84 B |
| 12/19/2024 | $248.71 | $243.86 (-1.95%) | $249.00 | $240.69 | 153,815 | $4.80 B |
| 12/18/2024 | $253.36 | $243.51 (-3.89%) | $255.83 | $243.43 | 166,000 | $4.80 B |
| 12/17/2024 | $254.66 | $252.30 (-0.93%) | $256.90 | $251.84 | 182,721 | $4.97 B |
| 12/16/2024 | $252.56 | $256.67 (1.63%) | $257.39 | $252.56 | 159,719 | $5.06 B |
| 12/13/2024 | $254.61 | $253.72 (-0.35%) | $256.20 | $250.57 | 97,611 | $5.00 B |
| 12/12/2024 | $255.06 | $254.95 (-0.04%) | $256.94 | $253.18 | 107,041 | $5.02 B |
| 12/11/2024 | $258.46 | $255.63 (-1.09%) | $259.57 | $255.02 | 164,800 | $5.04 B |
| 12/10/2024 | $257.56 | $256.74 (-0.32%) | $258.19 | $254.44 | 179,713 | $5.06 B |
| 12/09/2024 | $261.59 | $257.26 (-1.66%) | $261.70 | $256.80 | 126,400 | $5.07 B |
| 12/06/2024 | $261.70 | $258.98 (-1.04%) | $262.98 | $256.03 | 99,700 | $5.10 B |
| 12/05/2024 | $263.92 | $259.16 (-1.8%) | $266.19 | $258.10 | 207,429 | $5.11 B |
| 12/04/2024 | $265.61 | $265.37 (-0.09%) | $267.84 | $261.98 | 123,525 | $5.23 B |
| 12/03/2024 | $265.59 | $265.35 (-0.09%) | $265.59 | $262.42 | 283,600 | $5.23 B |
| 12/02/2024 | $258.69 | $265.02 (2.45%) | $267.02 | $257.80 | 275,600 | $5.22 B |
| 11/29/2024 | $261.81 | $259.83 (-0.76%) | $263.75 | $259.17 | 66,049 | $5.12 B |
| 11/27/2024 | $264.20 | $260.03 (-1.58%) | $267.04 | $259.70 | 162,334 | $5.12 B |
| 11/26/2024 | $263.75 | $263.72 (-0.01%) | $264.58 | $258.43 | 153,200 | $5.20 B |
| 11/25/2024 | $264.70 | $266.82 (0.8%) | $276.58 | $263.99 | 253,808 | $5.26 B |
| 11/22/2024 | $258.98 | $261.30 (0.9%) | $264.46 | $258.98 | 184,847 | $5.15 B |
| 11/21/2024 | $252.98 | $258.16 (2.05%) | $259.40 | $252.14 | 106,312 | $5.09 B |
| 11/20/2024 | $248.20 | $250.48 (0.92%) | $251.78 | $246.71 | 133,340 | $4.93 B |
| 11/19/2024 | $251.88 | $250.47 (-0.56%) | $254.09 | $249.74 | 119,131 | $4.93 B |
| 11/18/2024 | $257.99 | $255.90 (-0.81%) | $260.00 | $255.82 | 87,900 | $5.04 B |
| 11/15/2024 | $264.24 | $258.18 (-2.29%) | $264.24 | $256.40 | 112,315 | $5.09 B |
| 11/14/2024 | $265.13 | $261.62 (-1.32%) | $267.92 | $260.12 | 131,200 | $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 |