Asbury Automotive Group, Inc. (ABG) Charts

$218.00

north_east
$1.74 (0.81%)
Day's range
$204.57
Day's range
$219.91

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