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 $4,011.39 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,135.84, while $1000 invested 1 year ago would be worth $849.62. This corresponds to total returns of 301.14%, 13.58%, -15.04%, respectively, with annualized returns of 14.89%, 2.58%, -15.04%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 216.78 | 214.81 | 214.81 | 217.44 | 211.03 | 203,376 |
| August 20, 2026 | 210.25 | 215.37 | 215.37 | 215.52 | 210.25 | 262,834 |
| August 19, 2026 | 207 | 212.94 | 212.94 | 214.75 | 207 | 322,770 |
| August 18, 2026 | 211.01 | 203.94 | 203.94 | 211.01 | 202.61 | 485,557 |
| August 17, 2026 | 208.59 | 208.54 | 208.54 | 210.33 | 207.14 | 144,887 |
| August 14, 2026 | 210.51 | 210.66 | 210.66 | 212.14 | 208.22 | 151,296 |
| August 13, 2026 | 210.28 | 210.58 | 210.58 | 212 | 208.66 | 150,085 |
| August 12, 2026 | 206.75 | 209.41 | 209.41 | 210.74 | 205.2 | 138,370 |
| August 11, 2026 | 211.24 | 207.75 | 207.75 | 213.27 | 207.51 | 371,794 |
| August 10, 2026 | 212.27 | 210.76 | 210.76 | 215.07 | 209.67 | 150,772 |
| August 07, 2026 | 215.62 | 214.32 | 214.32 | 217.39 | 211.61 | 188,967 |
| August 06, 2026 | 221.54 | 215.99 | 215.99 | 221.54 | 215.94 | 238,863 |
| August 05, 2026 | 226.25 | 219.47 | 219.47 | 227.56 | 218.42 | 250,225 |
| August 04, 2026 | 224.6 | 222.85 | 222.85 | 226.27 | 221.64 | 288,162 |
| August 03, 2026 | 234.43 | 227.97 | 227.97 | 237.57 | 227.69 | 340,292 |
| July 31, 2026 | 231.41 | 231.7 | 231.7 | 232.14 | 225.54 | 225,899 |
| July 30, 2026 | 242.75 | 233.14 | 233.14 | 242.75 | 232.47 | 240,584 |
| July 29, 2026 | 241.32 | 248.26 | 248.26 | 257.21 | 235.15 | 660,287 |
| July 28, 2026 | 235 | 240.99 | 240.99 | 241.12 | 226.12 | 584,549 |
| July 27, 2026 | 228.03 | 226.64 | 226.64 | 231.79 | 225.93 | 252,216 |
| July 23, 2026 | 220.41 | 222.14 | 222.14 | 224.93 | 219.41 | 167,765 |
| July 22, 2026 | 219.2 | 223.36 | 223.36 | 225.56 | 219.2 | 230,221 |
| July 21, 2026 | 211.35 | 216.11 | 216.11 | 217.02 | 209.96 | 301,916 |
| July 20, 2026 | 220.11 | 210.12 | 210.12 | 221.57 | 209.82 | 393,200 |
| July 17, 2026 | 223.85 | 220.36 | 220.36 | 230.22 | 218.56 | 178,504 |
| July 16, 2026 | 219.6 | 226.66 | 226.66 | 228.7 | 217.13 | 317,145 |
| July 15, 2026 | 211.13 | 218.43 | 218.43 | 220.3 | 211.13 | 271,007 |
| July 14, 2026 | 209.16 | 212.79 | 212.79 | 213.29 | 207.55 | 137,659 |
| July 13, 2026 | 213.67 | 210.73 | 210.73 | 215.44 | 210.55 | 168,393 |
| July 10, 2026 | 213.33 | 211.97 | 211.97 | 216.6 | 211.42 | 372,328 |
| July 09, 2026 | 205 | 211.73 | 211.73 | 215.46 | 203.65 | 180,283 |
| July 08, 2026 | 206.49 | 204.75 | 204.75 | 206.49 | 202.47 | 136,406 |
| July 07, 2026 | 208.31 | 208.74 | 208.74 | 211.3 | 207.48 | 152,228 |
| July 06, 2026 | 204.01 | 207.97 | 207.97 | 208.05 | 200.24 | 208,851 |
| July 02, 2026 | 199.26 | 205.4 | 205.4 | 206.8 | 196.49 | 318,038 |
| July 01, 2026 | 199.61 | 198.02 | 198.02 | 202.94 | 198.01 | 199,676 |
| June 30, 2026 | 200.2 | 201.08 | 201.08 | 201.57 | 197.53 | 150,966 |
| June 29, 2026 | 202.56 | 201.46 | 201.46 | 203.36 | 199.47 | 359,987 |
| June 26, 2026 | 202.17 | 205.17 | 205.17 | 205.93 | 201.33 | 608,428 |
| June 25, 2026 | 207.5 | 203.05 | 203.05 | 208.12 | 198.77 | 176,316 |
| June 24, 2026 | 201.54 | 206.33 | 206.33 | 206.88 | 201.33 | 247,648 |
| June 23, 2026 | 196.7 | 199.45 | 199.45 | 200.47 | 194.35 | 191,367 |
| 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 |