ABG - ASBURY AUTOMOTIVE GROUP INC
207.99
-4.720 -2.269%
Share volume: 371,811
Last Updated: 04-21-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$212.71
-4.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $213.52 | $213.52 | $214.23 | $214.23 | $205.15 | $205.15 | $207.99 | $207.99 | 371,811 | $371,811.00 |
| 04-20-2026 | $210.67 | $210.67 | $213.16 | $213.16 | $210.34 | $210.34 | $212.71 | $212.71 | 152,467 | $152,467.00 |
| 04-17-2026 | $207.75 | $207.75 | $215.61 | $215.61 | $204.71 | $204.71 | $211.44 | $211.44 | 256,854 | $256,854.00 |
| 04-16-2026 | $202.99 | $202.99 | $205.33 | $205.33 | $201.64 | $201.64 | $204.09 | $204.09 | 136,803 | $136,803.00 |
| 04-15-2026 | $206.96 | $206.96 | $207.34 | $207.34 | $201.57 | $201.57 | $202.54 | $202.54 | 237,989 | $237,989.00 |
| 04-14-2026 | $204.91 | $204.91 | $209.15 | $209.15 | $200.71 | $200.71 | $206.57 | $206.57 | 129,850 | $129,850.00 |
| 04-13-2026 | $202.29 | $202.29 | $205.80 | $205.80 | $199.75 | $199.75 | $205.73 | $205.73 | 199,107 | $199,107.00 |
| 04-10-2026 | $202.31 | $202.31 | $204.70 | $204.70 | $200.41 | $200.41 | $204.00 | $204.00 | 140,933 | $140,933.00 |
| 04-09-2026 | $199.01 | $199.01 | $203.83 | $203.83 | $197.57 | $197.57 | $202.05 | $202.05 | 130,465 | $130,465.00 |
| 04-08-2026 | $201.24 | $201.24 | $204.50 | $204.50 | $200.64 | $200.64 | $200.68 | $200.68 | 158,476 | $158,476.00 |