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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	212.74	222.93	222.93	223.97	212.74	190,200
November 20, 2025	222.97	210.94	210.94	224.71	210.67	233,039
November 19, 2025	219.13	219.45	219.45	222.55	218.24	150,849
November 18, 2025	215	220.3	220.3	220.92	212.98	139,014
November 17, 2025	220.1	216.78	216.78	222.58	216.78	94,002
November 14, 2025	223.14	222.09	222.09	224.31	219.81	108,600
November 13, 2025	225.54	223.28	223.28	226.9	222.19	117,544
November 12, 2025	216.99	224.76	224.76	226.13	216.34	190,735
November 11, 2025	223.49	217.98	217.98	223.69	216.89	169,808
November 10, 2025	230.1	222.61	222.61	230.1	221.89	186,000
November 07, 2025	226.41	226.61	226.61	229.61	223.96	144,467
November 06, 2025	230.66	226.61	226.61	232.49	226.1	183,822
November 05, 2025	230.12	233.86	233.86	235.5	229.99	204,335
November 04, 2025	232.86	230.43	230.43	235.51	229.64	201,700
November 03, 2025	234.6	234.98	234.98	236.46	232.13	244,728
October 31, 2025	235.98	234.6	234.6	239.52	234.11	204,955
October 30, 2025	234.46	238.22	238.22	241.98	233.96	313,200
October 29, 2025	234.13	237.38	237.38	242.52	229.64	265,800
October 28, 2025	239.88	235.89	235.89	248.04	233.49	448,300
October 27, 2025	239.48	234.33	234.33	243.56	232.7	242,600
October 24, 2025	244.47	239.33	239.33	245.58	238.72	107,600
October 23, 2025	247.76	240.97	240.97	247.89	238	126,086
October 22, 2025	250.19	248.82	248.82	251.05	246.15	125,047
October 21, 2025	246.3	251.37	251.37	252.89	244.14	94,700
October 20, 2025	244.59	245.87	245.87	248.08	242.54	103,900
October 17, 2025	244.62	243.74	243.74	249.4	241.26	214,700
October 16, 2025	247.28	244.53	244.53	248.71	242.69	100,920
October 15, 2025	247.31	248.46	248.46	251.17	245.19	128,400
October 14, 2025	235.37	246.21	246.21	250.47	235.37	231,621
October 13, 2025	235.87	239.35	239.35	241.04	235.87	181,100
October 10, 2025	245.09	235.06	235.06	245.09	234.01	164,600
October 09, 2025	246.04	243.94	243.94	246.31	242.02	141,400
October 08, 2025	243.55	247.88	247.88	248.41	237.97	150,507
October 07, 2025	246.22	243.2	243.2	247	241.31	131,600
October 06, 2025	255.82	247.51	247.51	255.82	247	181,243
October 03, 2025	253.01	253.39	253.39	257.8	252.33	225,217
October 02, 2025	250.2	251.52	251.52	253.24	247	180,607
October 01, 2025	243.32	251.14	251.14	251.6	242.08	169,700
September 30, 2025	240.57	244.45	244.45	244.91	238.64	191,900

Asbury Automotive Group, Inc. (ABG) NYSE