Asbury Automotive Group I... (ABG)
NYSE: ABG
· Real-Time Price · USD
253.44
1.92 (0.76%)
At close: Oct 03, 2025, 3:59 PM
253.38
-0.02%
After-hours: Oct 03, 2025, 06:19 PM EDT
ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 253.01 | 257.80 | 252.33 | 253.39 | 253.39 | 0.74% | 225,213 |
| Oct 2, 2025 | 250.20 | 253.24 | 247.00 | 251.52 | 251.52 | 0.15% | 180,607 |
| Oct 1, 2025 | 243.32 | 251.60 | 242.08 | 251.14 | 251.14 | 2.74% | 169,700 |
| Sep 30, 2025 | 240.57 | 244.91 | 238.64 | 244.45 | 244.45 | 1.60% | 191,900 |
| Sep 29, 2025 | 241.49 | 241.57 | 236.09 | 240.61 | 240.61 | 0.67% | 207,200 |
| Sep 26, 2025 | 237.28 | 240.18 | 235.23 | 239.00 | 239.00 | 1.14% | 171,323 |
| Sep 25, 2025 | 236.78 | 238.05 | 228.20 | 236.31 | 236.31 | -2.47% | 196,347 |
| Sep 24, 2025 | 242.98 | 247.69 | 240.69 | 242.29 | 242.29 | -0.02% | 117,800 |
| Sep 23, 2025 | 240.11 | 245.25 | 238.89 | 242.35 | 242.35 | 1.07% | 147,100 |
| Sep 22, 2025 | 240.26 | 242.11 | 238.48 | 239.78 | 239.78 | -0.59% | 133,200 |
| Sep 19, 2025 | 245.77 | 245.77 | 240.34 | 241.20 | 241.20 | -1.73% | 331,036 |
| Sep 18, 2025 | 243.66 | 248.10 | 241.18 | 245.45 | 245.45 | 1.08% | 120,100 |
| Sep 17, 2025 | 244.31 | 251.60 | 242.12 | 242.82 | 242.82 | -0.08% | 116,500 |
| Sep 16, 2025 | 242.95 | 244.24 | 239.36 | 243.01 | 243.01 | 0.11% | 111,100 |
| Sep 15, 2025 | 242.89 | 245.91 | 241.81 | 242.74 | 242.74 | -0.61% | 103,648 |
| Sep 12, 2025 | 251.84 | 251.84 | 242.24 | 244.24 | 244.24 | -3.41% | 88,800 |
| Sep 11, 2025 | 247.77 | 253.63 | 247.77 | 252.85 | 252.85 | 2.36% | 123,209 |
| Sep 10, 2025 | 249.90 | 252.17 | 246.45 | 247.01 | 247.01 | -2.73% | 140,819 |
| Sep 9, 2025 | 253.60 | 258.95 | 250.41 | 253.94 | 253.94 | -0.17% | 82,518 |
| Sep 8, 2025 | 256.64 | 256.64 | 251.87 | 254.36 | 254.36 | -1.21% | 137,100 |
Page 1 of 136