Asbury Automotive Group, Inc. (FRA:AWG)
Germany
· Delayed Price · Currency is EUR 204.00
+6.00 (3.03%)
At close: Dec 5, 2025
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 3.03% | - |
| Dec 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.98% | - |
| Dec 3, 2025 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 2.54% | - |
| Dec 2, 2025 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | -0.51% | - |
| Dec 1, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | -0.50% | - |
| Nov 28, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | -0.50% | - |
| Nov 27, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | -0.99% | - |
| Nov 26, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | - |
| Nov 25, 2025 | 189.00 | 202.00 | 189.00 | 202.00 | 202.00 | 4.12% | - |
| Nov 24, 2025 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 0.52% | - |
| Nov 21, 2025 | 178.00 | 193.00 | 178.00 | 193.00 | 193.00 | 5.46% | - |
| Nov 20, 2025 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -3.17% | - |
| Nov 19, 2025 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 0.53% | - |
| Nov 18, 2025 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 1.08% | - |
| Nov 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Nov 14, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | - |
| Nov 13, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.56% | - |
| Nov 12, 2025 | 183.00 | 192.00 | 183.00 | 192.00 | 192.00 | 2.67% | - |
| Nov 11, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.09% | - |
| Nov 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | - |
| Nov 7, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | -1.53% | - |
| Nov 6, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 0.51% | - |
| Nov 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | - |
| Nov 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -2.94% | - |
| Nov 3, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Oct 31, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Oct 30, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | - |
| Oct 29, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Oct 28, 2025 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.00% | - |
| Oct 27, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Oct 24, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | - |
| Oct 23, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -3.74% | - |
| Oct 22, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Oct 21, 2025 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 2.86% | - |
| Oct 20, 2025 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | - |
| Oct 17, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 16, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.80% | - |
| Oct 15, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | - |
| Oct 14, 2025 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 13, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | - |
| Oct 10, 2025 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Oct 9, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Oct 8, 2025 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | - |
| Oct 7, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | - |
| Oct 6, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 3, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | - |
| Oct 2, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Oct 1, 2025 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | - |
| Sep 30, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | - |
| Sep 29, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 26, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | - |
| Sep 25, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Sep 23, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 22, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 19, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 18, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 3.00% | - |
| Sep 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Sep 16, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 15, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | - |
| Sep 12, 2025 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -4.67% | - |
| Sep 11, 2025 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | - |
| Sep 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Sep 9, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.93% | - |
| Sep 8, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Sep 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Sep 4, 2025 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1.85% | - |
| Sep 3, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | - |
| Sep 2, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | - |
| Sep 1, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 29, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Aug 28, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | - |
| Aug 27, 2025 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | - |
| Aug 26, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | - |
| Aug 25, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | - |
| Aug 22, 2025 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 3.88% | - |
| Aug 21, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | - |
| Aug 20, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Aug 19, 2025 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 1.96% | - |
| Aug 18, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | - |
| Aug 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Aug 14, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | - |
| Aug 13, 2025 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 4.04% | - |
| Aug 12, 2025 | 187.00 | 198.00 | 187.00 | 198.00 | 198.00 | 3.66% | - |
| Aug 11, 2025 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | 1.60% | - |
| Aug 8, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | -1.57% | - |
| Aug 7, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.55% | - |
| Aug 6, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | -0.51% | - |
| Aug 5, 2025 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 2.60% | - |
| Aug 4, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 2.13% | - |
| Aug 1, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.59% | - |
| Jul 31, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | 193.00 | 0.52% | - |
| Jul 30, 2025 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.13% | - |
| Jul 29, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -3.59% | - |
| Jul 28, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -2.50% | - |
| Jul 25, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 2.04% | - |
| Jul 24, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.97% | - |
| Jul 23, 2025 | 194.00 | 202.00 | 194.00 | 202.00 | 202.00 | 2.02% | - |
| Jul 22, 2025 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 1.02% | - |
| Jul 21, 2025 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1.55% | - |