5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
-1.16%
1 YEAR PERFORMANCE
-23.59%
Asbury Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $226.30 | $229.78 (1.54%) | $231.73 | $226.24 | 227.63 K | $4.43 B |
| 02/17/2026 | $227.72 | $227.40 (-0.14%) | $230.97 | $220.20 | 251.23 K | $4.39 B |
| 02/13/2026 | $234.63 | $229.44 (-2.21%) | $234.63 | $227.93 | 210.90 K | $4.43 B |
| 02/12/2026 | $236.51 | $234.06 (-1.04%) | $239.40 | $230.36 | 269.80 K | $4.52 B |
| 02/11/2026 | $228.66 | $232.29 (1.59%) | $234.80 | $223.07 | 184.60 K | $4.48 B |
| 02/10/2026 | $223.21 | $228.56 (2.4%) | $232.15 | $223.21 | 332.90 K | $4.41 B |
| 02/09/2026 | $225.76 | $223.51 (-1%) | $229.96 | $222.46 | 335.63 K | $4.31 B |
| 02/06/2026 | $220.38 | $225.21 (2.19%) | $231.29 | $219.25 | 493.10 K | $4.35 B |
| 02/05/2026 | $232.41 | $220.55 (-5.1%) | $236.29 | $218.91 | 275.63 K | $4.26 B |
| 02/04/2026 | $234.14 | $237.04 (1.24%) | $242.22 | $234.14 | 267.20 K | $4.57 B |
| 02/03/2026 | $235.00 | $231.89 (-1.32%) | $238.34 | $229.81 | 356.23 K | $4.48 B |
| 02/02/2026 | $234.24 | $235.77 (0.65%) | $239.76 | $233.70 | 298.23 K | $4.55 B |
| 01/30/2026 | $235.20 | $234.51 (-0.29%) | $235.95 | $231.43 | 191.92 K | $4.57 B |
| 01/29/2026 | $239.59 | $237.20 (-1%) | $240.61 | $234.20 | 216.14 K | $4.63 B |
| 01/28/2026 | $242.62 | $243.89 (0.52%) | $244.89 | $240.02 | 175.60 K | $4.76 B |
| 01/27/2026 | $238.93 | $241.15 (0.93%) | $242.55 | $235.40 | 82.70 K | $4.70 B |
| 01/26/2026 | $239.05 | $238.54 (-0.21%) | $241.16 | $235.57 | 115.40 K | $4.65 B |
| 01/23/2026 | $246.61 | $238.04 (-3.48%) | $248.10 | $235.37 | 170.15 K | $4.64 B |
| 01/22/2026 | $256.24 | $249.82 (-2.51%) | $258.75 | $249.39 | 117.11 K | $4.87 B |
| 01/21/2026 | $246.75 | $253.75 (2.84%) | $253.99 | $246.37 | 149.30 K | $4.95 B |
| 01/20/2026 | $242.31 | $244.81 (1.03%) | $245.31 | $241.42 | 151.70 K | $4.77 B |
| 01/16/2026 | $249.00 | $247.57 (-0.57%) | $252.13 | $246.53 | 104.20 K | $4.83 B |
| 01/15/2026 | $243.72 | $248.50 (1.96%) | $249.97 | $243.50 | 87.00 K | $4.85 B |
| 01/14/2026 | $244.74 | $245.51 (0.31%) | $246.33 | $241.67 | 105.60 K | $4.79 B |
| 01/13/2026 | $242.19 | $245.53 (1.38%) | $247.04 | $237.38 | 279.20 K | $4.79 B |
| 01/12/2026 | $252.98 | $251.44 (-0.61%) | $257.07 | $248.43 | 192.93 K | $4.90 B |
| 01/09/2026 | $250.80 | $256.03 (2.09%) | $256.10 | $247.54 | 187.20 K | $4.99 B |
| 01/08/2026 | $239.20 | $250.65 (4.79%) | $253.47 | $239.20 | 153.44 K | $4.89 B |
| 01/07/2026 | $241.98 | $241.77 (-0.09%) | $245.11 | $239.41 | 144.40 K | $4.71 B |
| 01/06/2026 | $236.99 | $242.07 (2.14%) | $243.29 | $235.03 | 185.53 K | $4.72 B |
| 01/05/2026 | $232.59 | $240.19 (3.27%) | $243.53 | $232.59 | 179.00 K | $4.68 B |
| 01/02/2026 | $232.63 | $234.76 (0.92%) | $234.98 | $227.74 | 275.40 K | $4.58 B |
| 12/31/2025 | $236.62 | $232.53 (-1.73%) | $237.39 | $231.69 | 165.50 K | $4.53 B |
| 12/30/2025 | $238.99 | $236.52 (-1.03%) | $240.00 | $236.35 | 146.00 K | $4.61 B |
| 12/29/2025 | $241.74 | $239.81 (-0.8%) | $241.74 | $238.72 | 160.30 K | $4.68 B |
| 12/26/2025 | $238.90 | $241.46 (1.07%) | $242.73 | $238.59 | 140.10 K | $4.71 B |
| 12/24/2025 | $237.00 | $240.89 (1.64%) | $241.93 | $235.95 | 145.23 K | $4.70 B |
| 12/23/2025 | $235.83 | $237.38 (0.66%) | $239.57 | $233.67 | 239.41 K | $4.63 B |
| 12/22/2025 | $237.49 | $236.90 (-0.25%) | $239.99 | $234.19 | 167.43 K | $4.62 B |
| 12/19/2025 | $235.04 | $236.90 (0.79%) | $238.17 | $233.77 | 367.90 K | $4.62 B |
| 12/18/2025 | $244.39 | $236.13 (-3.38%) | $247.16 | $235.40 | 224.50 K | $4.60 B |
| 12/17/2025 | $240.03 | $242.34 (0.96%) | $245.28 | $237.78 | 180.84 K | $4.73 B |
| 12/16/2025 | $243.14 | $242.15 (-0.41%) | $243.45 | $240.05 | 180.20 K | $4.72 B |
| 12/15/2025 | $245.83 | $242.43 (-1.38%) | $246.26 | $241.09 | 153.40 K | $4.73 B |
| 12/12/2025 | $250.00 | $243.64 (-2.54%) | $250.00 | $241.20 | 145.90 K | $4.75 B |
| 12/11/2025 | $245.52 | $248.57 (1.24%) | $249.91 | $242.82 | 196.90 K | $4.85 B |
| 12/10/2025 | $238.84 | $244.38 (2.32%) | $247.66 | $237.50 | 190.12 K | $4.77 B |
| 12/09/2025 | $222.18 | $237.78 (7.02%) | $241.65 | $222.18 | 154.13 K | $4.64 B |
| 12/08/2025 | $240.60 | $238.68 (-0.8%) | $243.16 | $238.10 | 220.40 K | $4.65 B |
| 12/05/2025 | $235.10 | $238.90 (1.62%) | $240.44 | $233.34 | 209.82 K | $4.66 B |
| 12/04/2025 | $233.58 | $233.90 (0.14%) | $236.77 | $230.54 | 129.80 K | $4.56 B |
| 12/03/2025 | $230.67 | $236.23 (2.41%) | $240.14 | $230.56 | 168.50 K | $4.61 B |
| 12/02/2025 | $235.17 | $230.48 (-1.99%) | $235.17 | $229.99 | 151.34 K | $4.49 B |
| 12/01/2025 | $230.77 | $232.12 (0.59%) | $235.13 | $228.84 | 115.00 K | $4.53 B |
| 11/28/2025 | $233.31 | $232.57 (-0.32%) | $235.51 | $231.67 | 68.40 K | $4.54 B |
| 11/26/2025 | $235.00 | $234.50 (-0.21%) | $241.97 | $234.24 | 245.22 K | $4.57 B |
| 11/25/2025 | $224.53 | $233.62 (4.05%) | $237.04 | $224.53 | 174.00 K | $4.56 B |
| 11/24/2025 | $223.77 | $223.80 (0.01%) | $227.39 | $221.10 | 155.51 K | $4.36 B |
| 11/21/2025 | $212.74 | $222.93 (4.79%) | $223.97 | $212.74 | 190.20 K | $4.35 B |
| 11/20/2025 | $222.97 | $210.94 (-5.4%) | $224.71 | $210.67 | 233.04 K | $4.11 B |
| 11/19/2025 | $219.13 | $219.45 (0.15%) | $222.55 | $218.24 | 150.85 K | $4.28 B |
| 11/18/2025 | $215.00 | $220.30 (2.47%) | $220.92 | $212.98 | 139.01 K | $4.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
