Asbury Automotive Group, Inc. (ABG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Asbury Automotive Group, Inc. (ABG) 10 years ago, it would be worth $3,516.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,210.74, while $1000 invested 1 year ago would be worth $819.41. This corresponds to total returns of 251.61%, 21.07%, -18.06%, respectively, with annualized returns of 13.39%, 3.9%, -18.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 195.49 | 196.2 | 196.2 | 200.68 | 195.1 | 216,481 |
| June 18, 2026 | 191.23 | 197.05 | 197.05 | 197.23 | 189.13 | 530,178 |
| June 17, 2026 | 198.54 | 190.13 | 190.13 | 201.47 | 189.21 | 223,242 |
| June 16, 2026 | 200.46 | 199.82 | 199.82 | 201.94 | 198.84 | 188,248 |
| June 15, 2026 | 201.04 | 199.55 | 199.55 | 204.04 | 198.65 | 257,705 |
| June 12, 2026 | 200.37 | 199.53 | 199.53 | 200.37 | 195.79 | 207,588 |
| June 11, 2026 | 199.5 | 199.48 | 199.48 | 200.91 | 193.56 | 174,472 |
| June 10, 2026 | 203.08 | 198.13 | 198.13 | 203.08 | 198.12 | 211,774 |
| June 09, 2026 | 195.35 | 201.04 | 201.04 | 202.1 | 195.35 | 217,092 |
| June 08, 2026 | 191.01 | 193.46 | 193.46 | 197.59 | 189.88 | 222,905 |
| June 05, 2026 | 190.07 | 190.98 | 190.98 | 191.7 | 187.63 | 245,286 |
| June 04, 2026 | 190.56 | 190.15 | 190.15 | 191.7 | 188.12 | 152,796 |
| June 03, 2026 | 188.55 | 186.92 | 186.92 | 189.94 | 186.67 | 242,924 |
| June 02, 2026 | 186.29 | 189.96 | 189.96 | 190.75 | 186.24 | 162,703 |
| June 01, 2026 | 186 | 186.62 | 186.62 | 188 | 181.52 | 306,550 |
| May 29, 2026 | 194.45 | 187.71 | 187.71 | 194.83 | 187.45 | 302,859 |
| May 28, 2026 | 192.8 | 194.75 | 194.75 | 197.05 | 190.77 | 196,528 |
| May 27, 2026 | 191.47 | 193.96 | 193.96 | 196.98 | 190.73 | 315,429 |
| May 26, 2026 | 188.45 | 190.02 | 190.02 | 191.96 | 187.67 | 167,410 |
| May 22, 2026 | 184.3 | 187.72 | 187.72 | 188.04 | 184.3 | 111,819 |
| May 21, 2026 | 180.09 | 185.38 | 185.38 | 185.87 | 178.5 | 262,380 |
| May 20, 2026 | 177.76 | 182.83 | 182.83 | 182.96 | 175.05 | 214,954 |
| May 19, 2026 | 175.63 | 177.5 | 177.5 | 180.24 | 172.01 | 313,537 |
| May 18, 2026 | 178.69 | 176.28 | 176.28 | 182.19 | 175.2 | 273,047 |
| May 15, 2026 | 192.91 | 179.17 | 179.17 | 192.91 | 179.12 | 288,185 |
| May 14, 2026 | 193.83 | 193.09 | 193.09 | 198.12 | 192 | 476,794 |
| May 13, 2026 | 192.11 | 192.85 | 192.85 | 195.88 | 191.56 | 273,622 |
| May 12, 2026 | 197.63 | 193.68 | 193.68 | 197.63 | 193.68 | 182,548 |
| May 11, 2026 | 200.57 | 197.49 | 197.49 | 201.96 | 196.06 | 271,375 |
| May 08, 2026 | 201.16 | 200.39 | 200.39 | 201.88 | 198.65 | 168,956 |
| May 07, 2026 | 197.88 | 200.45 | 200.45 | 202.37 | 195.14 | 215,603 |
| May 06, 2026 | 202.38 | 197.7 | 197.7 | 203.56 | 197.36 | 248,736 |
| May 05, 2026 | 194.62 | 198.5 | 198.5 | 200.74 | 193.77 | 335,373 |
| May 04, 2026 | 201.88 | 193.35 | 193.35 | 201.88 | 187.98 | 509,204 |
| May 01, 2026 | 205.15 | 203.01 | 203.01 | 206.73 | 200.64 | 215,392 |
| April 30, 2026 | 201.75 | 203.69 | 203.69 | 206.61 | 198.16 | 603,418 |
| April 29, 2026 | 200.56 | 201.39 | 201.39 | 204.99 | 199.8 | 399,735 |
| April 28, 2026 | 193 | 200.56 | 200.56 | 206.45 | 188.01 | 680,140 |
| April 27, 2026 | 203.41 | 200.03 | 200.03 | 205.75 | 197.74 | 480,282 |
| April 24, 2026 | 201.93 | 203.06 | 203.06 | 204.3 | 198.65 | 247,994 |
| April 23, 2026 | 202.9 | 202.01 | 202.01 | 202.93 | 197.69 | 362,479 |
| April 22, 2026 | 209.51 | 202.45 | 202.45 | 209.54 | 199.18 | 542,708 |
| April 21, 2026 | 213.52 | 207.99 | 207.99 | 214.23 | 205.15 | 371,811 |
| April 20, 2026 | 210.67 | 212.71 | 212.71 | 213.16 | 210.34 | 152,457 |
| April 17, 2026 | 207.75 | 211.44 | 211.44 | 215.61 | 204.71 | 256,651 |
| April 16, 2026 | 202.99 | 204.09 | 204.09 | 205.33 | 201.64 | 136,799 |
| April 15, 2026 | 206.96 | 202.54 | 202.54 | 207.34 | 201.57 | 237,989 |
| April 14, 2026 | 204.91 | 206.57 | 206.57 | 209.15 | 200.71 | 129,849 |
| April 13, 2026 | 202.29 | 205.73 | 205.73 | 205.8 | 199.75 | 199,107 |
| April 10, 2026 | 202.31 | 204 | 204 | 204.7 | 200.41 | 140,933 |
| April 09, 2026 | 199.01 | 202.05 | 202.05 | 203.83 | 197.57 | 130,437 |
| April 08, 2026 | 201.24 | 200.68 | 200.68 | 204.5 | 200.64 | 158,475 |
| April 07, 2026 | 196 | 195.14 | 195.14 | 196.78 | 193.59 | 135,207 |
| April 06, 2026 | 193.83 | 195.4 | 195.4 | 196.7 | 190.63 | 150,722 |
| April 02, 2026 | 192.81 | 194.76 | 194.76 | 195.28 | 189.99 | 121,089 |
| April 01, 2026 | 193.29 | 194.03 | 194.03 | 196.14 | 192.88 | 150,353 |
| March 31, 2026 | 196.35 | 195.41 | 195.41 | 198.1 | 192.06 | 139,772 |
| March 30, 2026 | 197.85 | 193.45 | 193.45 | 199.4 | 193.3 | 253,871 |
| March 27, 2026 | 197.22 | 195.56 | 195.56 | 199.99 | 194.12 | 189,567 |
| March 26, 2026 | 193.19 | 198.55 | 198.55 | 198.89 | 193.19 | 204,130 |