Asbury Automotive Group, Inc. (ABG) NYSE

189.96

+3.34(+1.79%)

Updated at June 02 04:00PM

Currency In USD

ABG Historical Return

If you invested $1000 in Asbury Automotive Group, Inc. (ABG) 10 years ago, it would be worth $3,466.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $999.68, while $1000 invested 1 year ago would be worth $812.94. This corresponds to total returns of 246.64%, -0.03%, -18.71%, respectively, with annualized returns of 13.23%, -0.01%, -18.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	192.06	194.08	194.08	194.38	188.48	184,085
March 24, 2026	188.93	189.89	189.89	193.97	187.99	201,745
March 23, 2026	191.27	191.7	191.7	194.83	191	261,697
March 20, 2026	189.73	185.08	185.08	190.73	184.61	431,335
March 19, 2026	188.02	188.97	188.97	192.35	185.11	288,973
March 18, 2026	186.27	189.45	189.45	189.66	186.27	422,748
March 17, 2026	192.87	189.11	189.11	195.32	188.97	196,940
March 16, 2026	197.81	191	191	197.88	189.91	218,133
March 13, 2026	198.54	196.46	196.46	200.21	194.8	231,225
March 12, 2026	197.02	196.69	196.69	200.29	195.82	318,243
March 11, 2026	200.16	199.52	199.52	202.08	196.33	233,789
March 10, 2026	210.35	199.4	199.4	210.35	198.06	274,275
March 09, 2026	198.68	204.17	204.17	204.23	195.17	330,749