Asbury Automotive Group, Inc. - ABG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	237.28	239	239	240.18	235.23	171,323
September 25, 2025	236.78	236.31	236.31	238.05	228.2	196,347
September 24, 2025	242.98	242.29	242.29	247.69	240.69	117,800
September 23, 2025	240.11	242.35	242.35	245.25	238.89	147,100
September 22, 2025	240.26	239.78	239.78	242.11	238.48	133,200
September 19, 2025	245.77	241.2	241.2	245.77	240.34	331,036
September 18, 2025	243.66	245.45	245.45	248.1	241.18	120,100
September 17, 2025	244.31	242.82	242.82	251.6	242.12	116,500
September 16, 2025	242.95	243.01	243.01	244.24	239.36	111,100
September 15, 2025	242.89	242.74	242.74	245.91	241.81	103,648
September 12, 2025	251.84	244.24	244.24	251.84	242.24	88,800
September 11, 2025	247.77	252.85	252.85	253.63	247.77	123,209
September 10, 2025	249.9	247.01	247.01	252.17	246.45	140,819
September 09, 2025	253.6	253.94	253.94	258.95	250.41	82,518
September 08, 2025	256.64	254.36	254.36	256.64	251.87	137,100
September 05, 2025	259.17	257.48	257.48	262.67	254.22	185,225
September 04, 2025	254.11	259	259	259.52	252.9	97,614
September 03, 2025	252.36	253.68	253.68	256.32	252.24	98,637
September 02, 2025	246.25	253.35	253.35	254.18	246.25	146,500
August 29, 2025	258.73	251.54	251.54	258.93	251.18	161,000
August 28, 2025	257.5	258.04	258.04	263.38	252.81	243,047
August 27, 2025	254.06	256.61	256.61	257.9	254.06	126,200
August 26, 2025	255.18	254.36	254.36	259.76	254.16	115,900
August 25, 2025	255.43	252.83	252.83	256.85	252.39	133,500
August 22, 2025	242.89	253.82	253.82	254.7	242.52	187,133
August 21, 2025	236.96	240.14	240.14	241.24	236.96	127,500
August 20, 2025	241.95	240.85	240.85	243.49	239.41	119,700
August 19, 2025	241.81	245.09	245.09	245.85	241.3	145,241
August 18, 2025	240.36	240.44	240.44	242.62	239.07	118,600
August 15, 2025	244	240.55	240.55	244	239.49	175,300
August 14, 2025	244.16	242.2	242.2	244.16	240.16	185,900
August 13, 2025	235.31	243.18	243.18	243.9	231.35	136,409
August 12, 2025	225.85	234.1	234.1	234.26	224.32	166,500
August 11, 2025	223.6	223.02	223.02	224	220.59	189,700
August 08, 2025	228.14	222.28	222.28	228.14	220.56	142,035
August 07, 2025	231.82	223.99	223.99	231.82	223.49	177,800
August 06, 2025	229.75	229.38	229.38	231.44	228.71	193,643
August 05, 2025	224.56	229.16	229.16	230.7	224.56	246,841
August 04, 2025	225.14	223.94	223.94	228.15	223.8	216,400
August 01, 2025	218.94	223.02	223.02	225.71	218.35	337,425
July 31, 2025	220.85	222.12	222.12	226.36	220.85	223,900
July 30, 2025	221.25	222	222	226.94	219.53	421,214
July 29, 2025	230.75	220.33	220.33	233.61	212.85	530,600
July 28, 2025	237.47	229.2	229.2	238	226.15	479,947
July 25, 2025	235.15	237.66	237.66	237.68	229.65	121,145
July 24, 2025	236.11	232.57	232.57	237.14	228.05	177,600
July 23, 2025	235.42	238.52	238.52	240.83	234.15	126,800
July 22, 2025	232.54	233.82	233.82	237.71	232.5	287,710
July 21, 2025	230.78	231.77	231.77	234.03	230.69	143,248
July 18, 2025	232.13	229.96	229.96	234.36	227.29	175,240
July 17, 2025	242.63	229.52	229.52	245.05	229.46	248,100
July 16, 2025	249.12	248.11	248.11	252.38	246.15	108,600
July 15, 2025	265.41	248.31	248.31	265.41	248.2	198,611
July 14, 2025	262.42	263.32	263.32	263.66	260.68	87,400
July 11, 2025	263.85	263.22	263.22	264.3	260.77	92,103
July 10, 2025	261.75	265.97	265.97	274.5	255.27	327,847
July 09, 2025	256.48	261.01	261.01	261.02	254.25	119,200
July 08, 2025	255.56	254.09	254.09	259.73	253.45	166,900
July 07, 2025	255.34	254.34	254.34	259.39	252.62	145,800
July 03, 2025	259.13	258.66	258.66	260.42	257.14	76,800

Asbury Automotive Group, Inc. (ABG) NYSE