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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	223.73	226.18	226.18	229.78	222.25	177,817
February 19, 2026	228.02	223.21	223.21	228.02	220.87	214,000
February 18, 2026	226.3	229.78	229.78	231.73	226.24	228,800
February 17, 2026	227.72	227.4	227.4	230.97	220.2	251,232
February 13, 2026	234.63	229.44	229.44	234.63	227.93	210,900
February 12, 2026	236.51	234.06	234.06	239.4	230.36	269,800
February 11, 2026	228.66	232.29	232.29	234.8	223.07	184,600
February 10, 2026	223.21	228.56	228.56	232.15	223.21	332,900
February 09, 2026	225.76	223.51	223.51	229.96	222.46	335,625
February 06, 2026	220.38	225.21	225.21	231.29	219.25	493,100
February 05, 2026	232.41	220.55	220.55	236.29	218.91	275,631
February 04, 2026	234.14	237.04	237.04	242.22	234.14	267,200
February 03, 2026	235	231.89	231.89	238.34	229.81	356,231
February 02, 2026	234.24	235.77	235.77	239.76	233.7	298,225
January 30, 2026	235.2	234.51	234.51	235.95	231.43	191,924
January 29, 2026	239.59	237.2	237.2	240.61	234.2	216,139
January 28, 2026	242.62	243.89	243.89	244.89	240.02	175,600
January 27, 2026	238.93	241.15	241.15	242.55	235.4	82,700
January 26, 2026	239.05	238.54	238.54	241.16	235.57	91,659
January 23, 2026	246.61	238.04	238.04	248.1	235.37	170,148
January 22, 2026	256.24	249.82	249.82	258.75	249.39	117,108
January 21, 2026	246.75	253.75	253.75	253.99	246.37	149,300
January 20, 2026	242.31	244.81	244.81	245.31	241.42	151,700
January 16, 2026	249	247.57	247.57	252.13	246.53	104,200
January 15, 2026	243.72	248.5	248.5	249.97	243.5	87,000
January 14, 2026	244.74	245.51	245.51	246.33	241.67	105,600
January 13, 2026	240.19	245.53	245.53	247.04	237.38	279,149
January 12, 2026	252.98	251.44	251.44	257.07	248.43	192,925
January 09, 2026	250.8	256.03	256.03	256.1	247.54	187,200
January 08, 2026	239.2	250.65	250.65	253.47	239.2	153,442
January 07, 2026	241.98	241.77	241.77	245.11	239.41	144,400
January 06, 2026	236.99	242.07	242.07	243.29	235.03	185,529
January 05, 2026	232.59	240.19	240.19	243.53	232.59	179,000
January 02, 2026	232.63	234.76	234.76	234.98	227.74	275,400
December 31, 2025	236.62	232.53	232.53	237.39	231.69	165,503
December 30, 2025	238.99	236.52	236.52	240	236.35	146,000
December 29, 2025	241.74	239.81	239.81	241.74	238.72	160,300
December 26, 2025	238.9	241.46	241.46	242.73	238.59	140,100
December 24, 2025	237	240.89	240.89	241.93	235.95	145,226
December 23, 2025	235.83	237.38	237.38	239.57	233.67	239,412
December 22, 2025	237.49	236.9	236.9	239.99	234.19	167,433
December 19, 2025	235.04	236.9	236.9	238.17	233.77	367,901
December 18, 2025	244.39	236.13	236.13	247.16	235.4	216,370
December 17, 2025	240.03	242.34	242.34	245.28	237.78	180,835
December 16, 2025	243.14	242.15	242.15	243.45	240.05	180,200
December 15, 2025	245.83	242.43	242.43	246.26	241.09	153,400
December 12, 2025	250	243.64	243.64	250	241.2	145,880
December 11, 2025	245.52	248.57	248.57	249.91	242.82	196,900
December 10, 2025	238.84	244.38	244.38	247.66	237.5	190,118
December 09, 2025	222.18	237.78	237.78	241.65	222.18	154,125
December 08, 2025	240.6	238.68	238.68	243.16	238.1	220,400
December 05, 2025	235.1	238.9	238.9	240.44	233.34	209,815
December 04, 2025	233.58	233.9	233.9	236.77	230.54	129,768
December 03, 2025	230.67	236.23	236.23	240.14	230.56	168,500
December 02, 2025	235.17	230.48	230.48	235.17	229.99	151,342
December 01, 2025	230.77	232.12	232.12	235.13	228.84	115,000
November 28, 2025	233.31	232.57	232.57	235.51	231.67	68,400
November 26, 2025	235	234.5	234.5	241.97	234.24	245,217
November 25, 2025	224.53	233.62	233.62	237.04	224.53	174,000
November 24, 2025	223.77	223.8	223.8	227.39	221.1	155,506

Asbury Automotive Group, Inc. (ABG) NYSE