5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-26.52%
6 MONTH PERFORMANCE
-4.38%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
+3.49%
Asbury Automotive Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $213.69 | $218.14 (2.08%) | $219.92 | $204.57 | 505,290 | $4.28 B |
04/29/2025 | $212.16 | $216.26 (1.93%) | $219.59 | $207.02 | 368,538 | $4.24 B |
04/28/2025 | $221.38 | $224.45 (1.39%) | $226.72 | $221.38 | 325,131 | $4.40 B |
04/25/2025 | $218.09 | $223.54 (2.5%) | $223.87 | $217.98 | 153,206 | $4.38 B |
04/24/2025 | $219.29 | $221.53 (1.02%) | $224.72 | $217.86 | 682,416 | $4.34 B |
04/23/2025 | $227.57 | $219.31 (-3.63%) | $234.46 | $219.04 | 194,336 | $4.30 B |
04/22/2025 | $220.81 | $223.00 (0.99%) | $224.93 | $218.02 | 339,900 | $4.37 B |
04/21/2025 | $216.76 | $216.41 (-0.16%) | $217.45 | $211.35 | 220,142 | $4.24 B |
04/17/2025 | $215.98 | $218.55 (1.19%) | $221.61 | $212.74 | 161,047 | $4.28 B |
04/16/2025 | $218.69 | $216.78 (-0.87%) | $221.00 | $213.33 | 230,717 | $4.25 B |
04/15/2025 | $225.10 | $222.16 (-1.31%) | $226.90 | $219.63 | 140,646 | $4.35 B |
04/14/2025 | $230.76 | $225.48 (-2.29%) | $232.07 | $220.00 | 242,628 | $4.42 B |
04/11/2025 | $224.07 | $228.28 (1.88%) | $230.24 | $217.86 | 292,800 | $4.47 B |
04/10/2025 | $222.99 | $223.72 (0.33%) | $226.22 | $216.62 | 242,600 | $4.38 B |
04/09/2025 | $210.28 | $233.21 (10.9%) | $236.97 | $208.67 | 399,804 | $4.57 B |
04/08/2025 | $223.17 | $210.85 (-5.52%) | $224.36 | $205.85 | 433,825 | $4.13 B |
04/07/2025 | $207.96 | $215.63 (3.69%) | $226.21 | $201.68 | 363,404 | $4.23 B |
04/04/2025 | $205.38 | $212.58 (3.51%) | $224.66 | $205.37 | 549,616 | $4.17 B |
04/03/2025 | $211.72 | $213.47 (0.83%) | $217.19 | $207.56 | 379,425 | $4.18 B |
04/02/2025 | $222.79 | $230.79 (3.59%) | $231.62 | $222.79 | 232,920 | $4.52 B |
04/01/2025 | $220.00 | $225.25 (2.39%) | $227.06 | $216.61 | 315,046 | $4.41 B |
03/31/2025 | $213.20 | $220.84 (3.58%) | $223.75 | $207.96 | 522,600 | $4.33 B |
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 |