Asbury Automotive Group, Inc. ABG
197.17 USD -2.44 (-1.22%)
Regular-session close
197.17 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
195.29 Day range 200.61
161.97 52-week range 256.03
- YTD
- -15.21%
- 1 year
- -11.69%
ABG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 196.09 | 200.61 | 195.29 | 197.17 | -2.44 | -1.22% | 193,997 |
| Nov 12, 2026 | 206.88 | 207.99 | 199.55 | 199.61 | -8.33 | -4.01% | 195,700 |
| Nov 11, 2026 | 204.67 | 208.02 | 201.93 | 207.94 | +1.56 | +0.76% | 139,200 |
| Nov 10, 2026 | 207.80 | 209.97 | 203.91 | 206.38 | -3.84 | -1.83% | 374,700 |
| Nov 9, 2026 | 206.32 | 212.67 | 205.02 | 210.22 | +7.57 | +3.74% | 290,600 |
| Nov 6, 2026 | 202.19 | 206.52 | 200.44 | 202.65 | -4.38 | -2.12% | 199,900 |
| Nov 5, 2026 | 212.90 | 215.77 | 203.58 | 207.03 | -1.85 | -0.89% | 321,400 |
| Nov 4, 2026 | 203.99 | 210.61 | 201.80 | 208.88 | +11.11 | +5.62% | 378,800 |
| Nov 3, 2026 | 206.48 | 206.71 | 196.81 | 197.77 | -8.90 | -4.31% | 270,800 |
| Nov 2, 2026 | 200.09 | 207.92 | 199.81 | 206.67 | +8.64 | +4.36% | 489,600 |
| Oct 30, 2026 | 203.31 | 208.30 | 193.44 | 198.03 | -1.24 | -0.62% | 362,100 |
| Oct 29, 2026 | 195.00 | 199.88 | 195.00 | 199.27 | +5.74 | +2.97% | 500,500 |
| Oct 28, 2026 | 195.06 | 196.38 | 188.19 | 193.53 | -1.46 | -0.75% | 536,500 |
| Oct 27, 2026 | 178.77 | 196.82 | 173.19 | 194.99 | +22.03 | +12.74% | 830,100 |
| Oct 26, 2026 | 172.00 | 175.92 | 171.93 | 172.96 | +0.31 | +0.18% | 361,600 |
| Oct 23, 2026 | 171.00 | 173.30 | 166.86 | 172.65 | -0.78 | -0.45% | 252,200 |
| Oct 22, 2026 | 164.55 | 173.78 | 164.55 | 173.43 | +9.38 | +5.72% | 481,700 |
| Oct 21, 2026 | 175.01 | 175.73 | 163.27 | 164.05 | -8.08 | -4.69% | 326,400 |
| Oct 20, 2026 | 170.35 | 172.74 | 169.87 | 172.13 | +2.19 | +1.29% | 191,800 |
| Oct 19, 2026 | 169.54 | 173.80 | 168.68 | 169.94 | -0.11 | -0.06% | 393,400 |
| Oct 16, 2026 | 171.17 | 174.99 | 168.56 | 170.05 | +0.18 | +0.11% | 271,900 |
| Oct 15, 2026 | 167.34 | 174.09 | 167.34 | 169.87 | +7.90 | +4.88% | 391,900 |
| Oct 14, 2026 | 162.07 | 163.25 | 160.30 | 161.97 | -2.57 | -1.56% | 353,700 |
| Oct 13, 2026 | 164.47 | 165.90 | 162.03 | 164.54 | +0.61 | +0.37% | 197,100 |
| Oct 12, 2026 | 168.47 | 170.04 | 163.69 | 163.93 | -3.67 | -2.19% | 271,500 |
| Oct 9, 2026 | 167.82 | 169.50 | 165.29 | 167.60 | -1.36 | -0.80% | 278,100 |
| Oct 8, 2026 | 169.35 | 169.69 | 164.34 | 168.96 | +1.19 | +0.71% | 271,400 |
| Oct 7, 2026 | 166.55 | 168.53 | 165.85 | 167.77 | -1.99 | -1.17% | 288,900 |
| Oct 6, 2026 | 171.12 | 171.79 | 167.72 | 169.76 | -2.07 | -1.20% | 234,000 |
| Oct 5, 2026 | 171.81 | 176.81 | 167.30 | 171.83 | -4.05 | -2.30% | 301,400 |
| Oct 2, 2026 | 180.86 | 182.34 | 175.62 | 175.88 | -2.59 | -1.45% | 145,900 |
| Oct 1, 2026 | 172.75 | 179.59 | 169.02 | 178.47 | +6.17 | +3.58% | 287,600 |
| Sep 30, 2026 | 175.05 | 176.25 | 170.35 | 172.30 | -1.65 | -0.95% | 296,000 |
| Sep 29, 2026 | 180.35 | 182.74 | 172.53 | 173.95 | -5.73 | -3.19% | 282,300 |
| Sep 28, 2026 | 183.98 | 183.98 | 178.65 | 179.68 | -5.47 | -2.95% | 259,200 |
| Sep 25, 2026 | 181.11 | 187.03 | 181.11 | 185.15 | +5.21 | +2.90% | 236,800 |
| Sep 24, 2026 | 180.78 | 183.81 | 178.68 | 179.94 | -1.58 | -0.87% | 222,700 |
| Sep 23, 2026 | 185.86 | 185.86 | 180.35 | 181.52 | -5.54 | -2.96% | 291,500 |
| Sep 22, 2026 | 186.76 | 188.24 | 183.79 | 187.06 | +2.51 | +1.36% | 222,800 |
| Sep 21, 2026 | 183.58 | 187.26 | 180.64 | 184.55 | +1.49 | +0.81% | 289,400 |
| Sep 18, 2026 | 186.30 | 186.37 | 177.76 | 183.06 | -4.85 | -2.58% | 919,300 |
| Sep 17, 2026 | 198.09 | 200.53 | 184.89 | 187.91 | -7.30 | -3.74% | 288,800 |
| Sep 16, 2026 | 206.30 | 206.30 | 194.30 | 195.21 | -9.94 | -4.85% | 269,100 |
| Sep 15, 2026 | 209.20 | 209.20 | 205.12 | 205.15 | -3.76 | -1.80% | 173,600 |
| Sep 14, 2026 | 209.36 | 211.53 | 208.09 | 208.91 | +0.41 | +0.20% | 164,900 |
| Sep 11, 2026 | 212.07 | 212.75 | 207.03 | 208.50 | -0.31 | -0.15% | 156,900 |
| Sep 10, 2026 | 211.51 | 212.28 | 207.33 | 208.81 | -3.57 | -1.68% | 171,400 |
| Sep 9, 2026 | 211.60 | 212.56 | 209.53 | 212.38 | -0.53 | -0.25% | 173,100 |
| Sep 8, 2026 | 223.49 | 223.50 | 211.22 | 212.91 | -4.35 | -2.00% | 226,900 |
| Sep 4, 2026 | 213.91 | 218.42 | 213.35 | 217.26 | +1.85 | +0.86% | 201,000 |
| Sep 3, 2026 | 216.24 | 216.98 | 212.94 | 215.41 | +2.34 | +1.10% | 223,000 |
| Sep 2, 2026 | 210.10 | 215.54 | 209.06 | 213.07 | +3.71 | +1.77% | 165,800 |
| Sep 1, 2026 | 210.33 | 211.92 | 207.07 | 209.36 | -2.04 | -0.96% | 157,400 |
| Aug 31, 2026 | 211.09 | 213.39 | 210.81 | 211.40 | -0.22 | -0.10% | 132,300 |
| Aug 28, 2026 | 211.72 | 213.68 | 210.15 | 211.62 | +0.95 | +0.45% | 128,200 |
| Aug 27, 2026 | 208.42 | 211.21 | 207.80 | 210.67 | +0.78 | +0.37% | 191,100 |
| Aug 26, 2026 | 215.64 | 218.17 | 209.64 | 209.89 | -5.70 | -2.64% | 160,100 |
| Aug 25, 2026 | 211.70 | 215.74 | 209.57 | 215.59 | +4.73 | +2.24% | 146,400 |
| Aug 24, 2026 | 213.49 | 216.36 | 210.73 | 210.86 | -3.95 | -1.84% | 201,700 |
| Aug 21, 2026 | 216.78 | 217.44 | 211.03 | 214.81 | -0.56 | -0.26% | 203,400 |
| Aug 20, 2026 | 210.25 | 215.52 | 210.25 | 215.37 | +2.43 | +1.14% | 262,800 |
| Aug 19, 2026 | 207.00 | 214.75 | 207.00 | 212.94 | +9.00 | +4.41% | 322,800 |
| Aug 18, 2026 | 211.01 | 211.01 | 202.61 | 203.94 | -4.60 | -2.21% | 485,600 |
| Aug 17, 2026 | 208.59 | 210.33 | 207.14 | 208.54 | -2.12 | -1.01% | 145,200 |
| Aug 14, 2026 | 210.51 | 212.14 | 208.22 | 210.66 | +0.08 | +0.04% | 151,500 |
65 days, newest first. Daily bars as drawn on the ABG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.