5 DAY PERFORMANCE
-9.95%
1 MONTH PERFORMANCE
-18.83%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
-10.85%
YEAR-TO-DATE PERFORMANCE
-10.36%
1 YEAR PERFORMANCE
-7.60%
Asbury Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $223.78 | $218.17 (-2.51%) | $226.85 | $215.53 | 290,710 | $4.28 B |
| 03/27/2025 | $232.90 | $226.16 (-2.89%) | $233.16 | $224.77 | 253,008 | $4.43 B |
| 03/26/2025 | $243.55 | $237.62 (-2.43%) | $246.42 | $237.03 | 151,959 | $4.66 B |
| 03/25/2025 | $239.99 | $242.35 (0.98%) | $243.69 | $238.86 | 116,900 | $4.75 B |
| 03/24/2025 | $238.22 | $241.93 (1.56%) | $244.07 | $238.22 | 146,113 | $4.74 B |
| 03/21/2025 | $229.42 | $233.76 (1.89%) | $234.37 | $227.99 | 391,142 | $4.58 B |
| 03/20/2025 | $231.03 | $232.07 (0.45%) | $236.76 | $230.70 | 190,648 | $4.55 B |
| 03/19/2025 | $233.50 | $234.56 (0.45%) | $237.05 | $228.60 | 261,300 | $4.60 B |
| 03/18/2025 | $232.45 | $232.51 (0.03%) | $233.49 | $229.37 | 184,700 | $4.56 B |
| 03/17/2025 | $228.96 | $234.65 (2.49%) | $237.51 | $228.96 | 155,426 | $4.60 B |
| 03/14/2025 | $228.02 | $230.88 (1.25%) | $231.21 | $223.78 | 282,700 | $4.53 B |
| 03/13/2025 | $242.38 | $227.02 (-6.34%) | $243.02 | $226.95 | 292,800 | $4.45 B |
| 03/12/2025 | $248.69 | $243.03 (-2.28%) | $249.10 | $240.75 | 140,000 | $4.76 B |
| 03/11/2025 | $248.67 | $246.96 (-0.69%) | $249.48 | $240.63 | 282,323 | $4.84 B |
| 03/10/2025 | $250.00 | $247.92 (-0.83%) | $250.40 | $242.60 | 208,000 | $4.86 B |
| 03/07/2025 | $255.64 | $254.84 (-0.31%) | $257.01 | $247.94 | 134,303 | $4.99 B |
| 03/06/2025 | $256.25 | $257.18 (0.36%) | $260.96 | $255.72 | 169,900 | $5.04 B |
| 03/05/2025 | $255.77 | $260.55 (1.87%) | $260.77 | $253.94 | 189,347 | $5.11 B |
| 03/04/2025 | $254.93 | $255.40 (0.18%) | $260.91 | $249.00 | 197,423 | $5.01 B |
| 03/03/2025 | $271.11 | $259.56 (-4.26%) | $273.69 | $258.06 | 203,200 | $5.09 B |
| 02/28/2025 | $266.90 | $268.40 (0.56%) | $269.62 | $265.40 | 183,300 | $5.26 B |
| 02/27/2025 | $273.46 | $266.95 (-2.38%) | $275.06 | $266.74 | 179,600 | $5.23 B |
| 02/26/2025 | $275.56 | $272.63 (-1.06%) | $279.33 | $272.50 | 97,900 | $5.34 B |
| 02/25/2025 | $276.67 | $275.54 (-0.41%) | $280.11 | $273.93 | 116,048 | $5.40 B |
| 02/24/2025 | $279.11 | $274.15 (-1.78%) | $279.11 | $273.98 | 141,300 | $5.37 B |
| 02/21/2025 | $290.32 | $276.37 (-4.81%) | $290.32 | $275.01 | 157,500 | $5.42 B |
| 02/20/2025 | $291.29 | $287.55 (-1.28%) | $293.07 | $285.71 | 149,700 | $5.64 B |
| 02/19/2025 | $296.81 | $294.50 (-0.78%) | $298.43 | $294.31 | 179,116 | $5.77 B |
| 02/18/2025 | $302.46 | $300.79 (-0.55%) | $303.47 | $298.11 | 117,100 | $5.90 B |
| 02/14/2025 | $303.24 | $303.37 (0.04%) | $306.46 | $301.06 | 123,744 | $5.95 B |
| 02/13/2025 | $304.48 | $299.72 (-1.56%) | $304.48 | $299.33 | 182,700 | $5.87 B |
| 02/12/2025 | $298.04 | $301.03 (1%) | $305.00 | $296.48 | 217,500 | $5.90 B |
| 02/11/2025 | $293.52 | $300.99 (2.54%) | $301.23 | $291.35 | 185,100 | $5.90 B |
| 02/10/2025 | $294.13 | $294.05 (-0.03%) | $294.42 | $289.70 | 121,600 | $5.76 B |
| 02/07/2025 | $301.00 | $293.63 (-2.45%) | $301.00 | $292.96 | 144,504 | $5.76 B |
| 02/06/2025 | $306.03 | $303.13 (-0.95%) | $309.99 | $301.11 | 123,343 | $5.94 B |
| 02/05/2025 | $300.00 | $304.24 (1.41%) | $304.56 | $295.00 | 159,100 | $5.96 B |
| 02/04/2025 | $290.22 | $295.61 (1.86%) | $295.68 | $289.06 | 171,100 | $5.79 B |
| 02/03/2025 | $287.78 | $289.37 (0.55%) | $292.60 | $283.28 | 399,745 | $5.67 B |
| 01/31/2025 | $304.58 | $296.68 (-2.59%) | $304.58 | $292.87 | 341,128 | $5.81 B |
| 01/30/2025 | $300.02 | $305.86 (1.95%) | $312.56 | $293.07 | 915,100 | $5.99 B |
| 01/29/2025 | $272.35 | $274.31 (0.72%) | $276.17 | $270.34 | 213,614 | $5.38 B |
| 01/28/2025 | $270.43 | $273.32 (1.07%) | $274.53 | $269.64 | 120,200 | $5.36 B |
| 01/27/2025 | $262.50 | $271.12 (3.28%) | $272.00 | $261.08 | 191,502 | $5.31 B |
| 01/24/2025 | $258.30 | $261.08 (1.08%) | $262.05 | $258.30 | 102,800 | $5.14 B |
| 01/23/2025 | $254.87 | $259.84 (1.95%) | $261.56 | $254.34 | 115,413 | $5.12 B |
| 01/22/2025 | $256.22 | $256.61 (0.15%) | $260.83 | $254.60 | 230,100 | $5.06 B |
| 01/21/2025 | $248.57 | $256.92 (3.36%) | $256.99 | $247.07 | 220,007 | $5.06 B |
| 01/17/2025 | $248.88 | $244.78 (-1.65%) | $249.76 | $244.05 | 291,777 | $4.82 B |
| 01/16/2025 | $248.42 | $245.36 (-1.23%) | $250.25 | $244.64 | 338,600 | $4.83 B |
| 01/15/2025 | $255.93 | $249.80 (-2.4%) | $255.93 | $248.97 | 218,000 | $4.92 B |
| 01/14/2025 | $242.38 | $248.59 (2.56%) | $248.60 | $242.38 | 171,341 | $4.90 B |
| 01/13/2025 | $234.94 | $241.92 (2.97%) | $242.25 | $233.76 | 145,400 | $4.77 B |
| 01/10/2025 | $236.19 | $237.80 (0.68%) | $239.86 | $235.17 | 127,121 | $4.68 B |
| 01/08/2025 | $238.80 | $241.99 (1.34%) | $243.48 | $237.57 | 103,122 | $4.77 B |
| 01/07/2025 | $239.36 | $241.36 (0.84%) | $241.66 | $236.63 | 135,400 | $4.75 B |
| 01/06/2025 | $238.69 | $237.05 (-0.69%) | $244.37 | $235.69 | 152,100 | $4.67 B |
| 01/03/2025 | $236.00 | $236.93 (0.39%) | $238.95 | $230.66 | 124,932 | $4.67 B |
| 01/02/2025 | $244.44 | $236.42 (-3.28%) | $246.72 | $235.88 | 179,100 | $4.66 B |
| 12/31/2024 | $243.67 | $243.03 (-0.26%) | $247.01 | $242.78 | 117,700 | $4.79 B |
| 12/30/2024 | $242.73 | $242.96 (0.09%) | $244.65 | $238.94 | 109,300 | $4.79 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.
