Asbury Automotive Group, Inc.ABGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $235.00 | $238.34 | $229.81 | $231.89 | 356,231 |
| 2/2/2026 | $234.24 | $239.76 | $233.70 | $235.77 | 298,225 |
| 1/30/2026 | $235.20 | $235.95 | $231.43 | $234.51 | 191,924 |
| 1/29/2026 | $239.59 | $240.61 | $234.20 | $237.20 | 216,139 |
| 1/28/2026 | $242.62 | $244.89 | $240.02 | $243.89 | 175,600 |
| 1/27/2026 | $238.93 | $242.55 | $235.40 | $241.15 | 82,700 |
| 1/26/2026 | $239.05 | $241.16 | $235.57 | $238.54 | 115,400 |
| 1/23/2026 | $246.61 | $248.10 | $235.37 | $238.04 | 170,148 |
| 1/22/2026 | $256.24 | $258.75 | $249.39 | $249.82 | 117,108 |
| 1/21/2026 | $246.75 | $253.99 | $246.37 | $253.75 | 149,300 |
| 1/20/2026 | $242.31 | $245.31 | $241.42 | $244.81 | 151,700 |
| 1/16/2026 | $249.00 | $252.13 | $246.53 | $247.57 | 104,200 |
| 1/15/2026 | $243.72 | $249.97 | $243.50 | $248.50 | 87,000 |
| 1/14/2026 | $244.74 | $246.33 | $241.67 | $245.51 | 105,600 |
| 1/13/2026 | $242.19 | $247.04 | $237.38 | $245.53 | 279,200 |
| 1/12/2026 | $252.98 | $257.07 | $248.43 | $251.44 | 192,925 |
| 1/9/2026 | $250.80 | $256.10 | $247.54 | $256.03 | 187,200 |
| 1/8/2026 | $239.20 | $253.47 | $239.20 | $250.65 | 153,442 |
| 1/7/2026 | $241.98 | $245.11 | $239.41 | $241.77 | 144,400 |
| 1/6/2026 | $236.99 | $243.29 | $235.03 | $242.07 | 185,529 |
| 1/5/2026 | $232.59 | $243.53 | $232.59 | $240.19 | 179,000 |
| 1/2/2026 | $232.63 | $234.98 | $227.74 | $234.76 | 275,400 |
| 12/31/2025 | $236.62 | $237.39 | $231.69 | $232.53 | 165,503 |
| 12/30/2025 | $238.99 | $240.00 | $236.35 | $236.52 | 146,000 |
| 12/29/2025 | $241.74 | $241.74 | $238.72 | $239.81 | 160,300 |
| 12/26/2025 | $238.90 | $242.73 | $238.59 | $241.46 | 140,100 |
| 12/24/2025 | $237.00 | $241.93 | $235.95 | $240.89 | 145,226 |
| 12/23/2025 | $235.83 | $239.57 | $233.67 | $237.38 | 239,412 |
| 12/22/2025 | $237.49 | $239.99 | $234.19 | $236.90 | 167,433 |
| 12/19/2025 | $235.04 | $238.17 | $233.77 | $236.90 | 367,901 |
| 12/18/2025 | $244.39 | $247.16 | $235.40 | $236.13 | 224,500 |
| 12/17/2025 | $240.03 | $245.28 | $237.78 | $242.34 | 180,835 |
| 12/16/2025 | $243.14 | $243.45 | $240.05 | $242.15 | 180,200 |
| 12/15/2025 | $245.83 | $246.26 | $241.09 | $242.43 | 153,400 |
| 12/12/2025 | $250.00 | $250.00 | $241.20 | $243.64 | 145,900 |
| 12/11/2025 | $245.52 | $249.91 | $242.82 | $248.57 | 196,900 |
| 12/10/2025 | $238.84 | $247.66 | $237.50 | $244.38 | 190,118 |
| 12/9/2025 | $222.18 | $241.65 | $222.18 | $237.78 | 154,125 |
| 12/8/2025 | $240.60 | $243.16 | $238.10 | $238.68 | 220,400 |
| 12/5/2025 | $235.10 | $240.44 | $233.34 | $238.90 | 209,815 |
| 12/4/2025 | $233.58 | $236.77 | $230.54 | $233.90 | 129,800 |
| 12/3/2025 | $230.67 | $240.14 | $230.56 | $236.23 | 168,500 |
| 12/2/2025 | $235.17 | $235.17 | $229.99 | $230.48 | 151,342 |
| 12/1/2025 | $230.77 | $235.13 | $228.84 | $232.12 | 115,000 |
| 11/28/2025 | $233.31 | $235.51 | $231.67 | $232.57 | 68,400 |
| 11/26/2025 | $235.00 | $241.97 | $234.24 | $234.50 | 245,217 |
| 11/25/2025 | $224.53 | $237.04 | $224.53 | $233.62 | 174,000 |
| 11/24/2025 | $223.77 | $227.39 | $221.10 | $223.80 | 155,506 |
| 11/21/2025 | $212.74 | $223.97 | $212.74 | $222.93 | 190,200 |
| 11/20/2025 | $222.97 | $224.71 | $210.67 | $210.94 | 233,039 |
| 11/19/2025 | $219.13 | $222.55 | $218.24 | $219.45 | 150,849 |
| 11/18/2025 | $215.00 | $220.92 | $212.98 | $220.30 | 139,014 |
| 11/17/2025 | $220.10 | $222.58 | $216.78 | $216.78 | 94,002 |
| 11/14/2025 | $223.14 | $224.31 | $219.81 | $222.09 | 108,600 |
| 11/13/2025 | $225.54 | $226.90 | $222.19 | $223.28 | 117,544 |
| 11/12/2025 | $216.99 | $226.13 | $216.34 | $224.76 | 190,735 |
| 11/11/2025 | $223.49 | $223.69 | $216.89 | $217.98 | 169,808 |
| 11/10/2025 | $230.10 | $230.10 | $221.89 | $222.61 | 186,000 |
| 11/7/2025 | $226.41 | $229.61 | $223.96 | $226.61 | 144,467 |
| 11/6/2025 | $230.66 | $232.49 | $226.10 | $226.61 | 183,822 |