ABG - ASBURY AUTOMOTIVE GROUP INC
207.63
-4.850 -2.336%
Share volume: 172,094
Last Updated: 03-05-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$212.48
-4.85
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $210.90 | $210.90 | $214.88 | $214.88 | $206.51 | $206.51 | $207.63 | $207.63 | 172,094 | $172,094.00 |
| 03-04-2026 | $216.09 | $216.09 | $216.09 | $216.09 | $211.62 | $211.62 | $212.48 | $212.48 | 152,706 | $152,706.00 |
| 03-03-2026 | $205.19 | $205.19 | $212.00 | $212.00 | $203.00 | $203.00 | $211.44 | $211.44 | 328,079 | $328,079.00 |
| 03-02-2026 | $208.87 | $208.87 | $211.37 | $211.37 | $206.00 | $206.00 | $210.76 | $210.76 | 212,733 | $212,733.00 |
| 02-27-2026 | $213.97 | $213.97 | $216.61 | $216.61 | $213.14 | $213.14 | $213.78 | $213.78 | 184,746 | $184,746.00 |
| 02-26-2026 | $224.28 | $224.28 | $225.12 | $225.12 | $217.95 | $217.95 | $218.33 | $218.33 | 243,640 | $243,640.00 |
| 02-25-2026 | $217.70 | $217.70 | $221.37 | $221.37 | $214.81 | $214.81 | $217.03 | $217.03 | 170,437 | $170,437.00 |
| 02-24-2026 | $222.68 | $222.68 | $223.67 | $223.67 | $218.70 | $218.70 | $219.51 | $219.51 | 175,139 | $175,139.00 |
| 02-23-2026 | $226.20 | $226.20 | $226.20 | $226.20 | $216.43 | $216.43 | $220.48 | $220.48 | 239,483 | $239,483.00 |
| 02-20-2026 | $223.73 | $223.73 | $229.78 | $229.78 | $222.25 | $222.25 | $226.18 | $226.18 | 177,817 | $177,817.00 |