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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	251.14	258.94	258.94	259.38	249.23	175,300
July 01, 2025	236.76	248.92	248.92	251.14	236.76	230,100
June 30, 2025	243.92	238.54	238.54	244.32	236.06	220,220
June 27, 2025	240.82	244.13	244.13	244.73	238.34	238,245
June 26, 2025	241.33	239.89	239.89	244.28	236.21	107,736
June 25, 2025	244.47	240.73	240.73	245.28	240.58	115,400
June 24, 2025	240.62	245.99	245.99	246.83	240.24	150,500
June 23, 2025	237.33	239.44	239.44	240	234.44	189,339
June 20, 2025	238.28	237.62	237.62	238.72	235.76	382,500
June 18, 2025	233.26	235.79	235.79	238.36	232.87	207,300
June 17, 2025	238.13	234.98	234.98	238.88	234.68	135,230
June 16, 2025	238.73	239.98	239.98	241.07	235.56	113,300
June 13, 2025	235.91	232.49	232.49	237.08	231.48	104,800
June 12, 2025	240.07	239.68	239.68	243.32	238.55	108,047
June 11, 2025	244.11	243.07	243.07	246.32	242.6	93,536
June 10, 2025	239.75	243.6	243.6	244.9	237.08	95,700
June 09, 2025	234.36	237.48	237.48	238.25	230.48	98,940
June 06, 2025	234.15	232.07	232.07	234.31	229.75	76,003
June 05, 2025	229	230.03	230.03	230.38	227.43	113,048
June 04, 2025	233.02	228.73	228.73	233.02	228.33	81,400
June 03, 2025	229	233.67	233.67	234.36	229	110,900
June 02, 2025	226.2	229.23	229.23	230.02	224.37	260,000
May 30, 2025	225.51	227.91	227.91	228.97	224.16	116,325
May 29, 2025	227.76	226.25	226.25	227.76	224.62	102,410
May 28, 2025	231.19	228.6	228.6	237.78	227.09	118,700
May 27, 2025	229.07	229.71	229.71	230.87	226.07	105,300
May 23, 2025	220.99	225.19	225.19	225.78	220.99	137,740
May 22, 2025	225.27	226.61	226.61	227.81	222.22	139,331
May 21, 2025	227.9	225.5	225.5	230.45	224.84	186,457

Asbury Automotive Group, Inc. (ABG) NYSE