Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
204.17
-0.61 (-0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
204.17
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.68 | 203.90 | 195.17 | 203.02 | - | -0.86% | 227,904 |
| Mar 6, 2026 | 203.02 | 208.67 | 197.51 | 204.78 | 204.78 | -1.37% | 179,589 |
| Mar 5, 2026 | 210.90 | 214.88 | 206.51 | 207.63 | 207.63 | -2.28% | 172,094 |
| Mar 4, 2026 | 216.09 | 216.09 | 211.62 | 212.48 | 212.48 | 0.49% | 140,604 |
| Mar 3, 2026 | 205.19 | 212.00 | 203.00 | 211.44 | 211.44 | 0.32% | 328,041 |
| Mar 2, 2026 | 208.87 | 211.37 | 206.00 | 210.76 | 210.76 | -1.41% | 212,732 |
| Feb 27, 2026 | 213.97 | 216.61 | 213.14 | 213.78 | 213.78 | -2.08% | 183,567 |
| Feb 26, 2026 | 224.28 | 225.12 | 217.95 | 218.33 | 218.33 | 0.60% | 243,640 |
| Feb 25, 2026 | 217.70 | 221.37 | 214.81 | 217.03 | 217.03 | -1.13% | 170,332 |
| Feb 24, 2026 | 222.68 | 223.67 | 218.70 | 219.51 | 219.51 | -0.44% | 175,101 |
| Feb 23, 2026 | 226.20 | 226.20 | 216.43 | 220.48 | 220.48 | -2.52% | 233,841 |
| Feb 20, 2026 | 223.73 | 229.78 | 222.25 | 226.18 | 226.18 | 1.33% | 177,815 |
| Feb 19, 2026 | 228.02 | 228.02 | 220.87 | 223.21 | 223.21 | -2.86% | 213,953 |
| Feb 18, 2026 | 226.30 | 231.73 | 226.24 | 229.78 | 229.78 | 1.05% | 227,475 |
| Feb 17, 2026 | 227.72 | 230.97 | 220.20 | 227.40 | 227.40 | -0.89% | 251,225 |
| Feb 13, 2026 | 234.63 | 234.63 | 227.93 | 229.44 | 229.44 | -1.97% | 210,846 |
| Feb 12, 2026 | 236.51 | 239.40 | 230.36 | 234.06 | 234.06 | 0.76% | 269,735 |
| Feb 11, 2026 | 228.66 | 234.80 | 223.07 | 232.29 | 232.29 | 1.63% | 183,297 |
| Feb 10, 2026 | 223.21 | 232.15 | 223.21 | 228.56 | 228.56 | 2.26% | 332,845 |
| Feb 9, 2026 | 225.76 | 229.96 | 222.46 | 223.51 | 223.51 | -0.75% | 335,588 |
| Feb 6, 2026 | 220.38 | 231.29 | 219.25 | 225.21 | 225.21 | 2.11% | 493,053 |
| Feb 5, 2026 | 232.41 | 236.29 | 218.91 | 220.55 | 220.55 | -6.96% | 275,488 |
| Feb 4, 2026 | 234.14 | 242.22 | 234.14 | 237.04 | 237.04 | 2.22% | 267,162 |
| Feb 3, 2026 | 235.00 | 238.34 | 229.81 | 231.89 | 231.89 | -1.65% | 356,231 |
| Feb 2, 2026 | 234.24 | 239.76 | 233.70 | 235.77 | 235.77 | 0.54% | 298,174 |
| Jan 30, 2026 | 235.20 | 235.95 | 231.43 | 234.51 | 234.51 | -1.13% | 191,922 |
| Jan 29, 2026 | 239.59 | 240.61 | 234.20 | 237.20 | 237.20 | -2.74% | 216,126 |
| Jan 28, 2026 | 242.62 | 244.89 | 240.02 | 243.89 | 243.89 | 1.14% | 175,563 |
| Jan 27, 2026 | 238.93 | 242.55 | 235.40 | 241.15 | 241.15 | 1.09% | 82,686 |
| Jan 26, 2026 | 239.05 | 241.16 | 235.57 | 238.54 | 238.54 | 0.21% | 115,363 |
| Jan 23, 2026 | 246.61 | 248.10 | 235.37 | 238.04 | 238.04 | -4.72% | 170,086 |
| Jan 22, 2026 | 256.24 | 258.75 | 249.39 | 249.82 | 249.82 | -1.55% | 117,105 |
| Jan 21, 2026 | 246.75 | 253.99 | 246.37 | 253.75 | 253.75 | 3.65% | 149,273 |
| Jan 20, 2026 | 242.31 | 245.31 | 241.42 | 244.81 | 244.81 | -1.11% | 151,662 |
| Jan 16, 2026 | 249.00 | 252.13 | 246.53 | 247.57 | 247.57 | -0.37% | 102,336 |
| Jan 15, 2026 | 243.72 | 249.97 | 243.50 | 248.50 | 248.50 | 1.22% | 86,990 |
| Jan 14, 2026 | 244.74 | 246.33 | 241.67 | 245.51 | 245.51 | -0.01% | 105,065 |
| Jan 13, 2026 | 242.19 | 247.04 | 237.38 | 245.53 | 245.53 | -2.35% | 279,120 |
| Jan 12, 2026 | 252.98 | 257.07 | 248.43 | 251.44 | 251.44 | -1.79% | 192,917 |
| Jan 9, 2026 | 250.80 | 256.10 | 247.54 | 256.03 | 256.03 | 2.15% | 182,360 |
| Jan 8, 2026 | 239.20 | 253.47 | 239.20 | 250.65 | 250.65 | 3.67% | 153,432 |
| Jan 7, 2026 | 241.98 | 245.11 | 239.41 | 241.77 | 241.77 | -0.12% | 144,266 |
| Jan 6, 2026 | 236.99 | 243.29 | 235.03 | 242.07 | 242.07 | 0.78% | 185,505 |
| Jan 5, 2026 | 232.59 | 243.53 | 232.59 | 240.19 | 240.19 | 2.31% | 160,935 |
| Jan 2, 2026 | 232.63 | 234.98 | 227.74 | 234.76 | 234.76 | 0.96% | 275,375 |
| Dec 31, 2025 | 236.62 | 237.39 | 231.69 | 232.53 | 232.53 | -1.69% | 163,640 |
| Dec 30, 2025 | 238.99 | 240.00 | 236.35 | 236.52 | 236.52 | -1.37% | 143,779 |
| Dec 29, 2025 | 241.74 | 241.74 | 238.72 | 239.81 | 239.81 | -0.68% | 160,277 |
| Dec 26, 2025 | 238.90 | 242.73 | 238.59 | 241.46 | 241.46 | 0.24% | 137,924 |
| Dec 24, 2025 | 237.00 | 241.93 | 235.95 | 240.89 | 240.89 | 1.48% | 145,226 |
| Dec 23, 2025 | 235.83 | 239.57 | 233.67 | 237.38 | 237.38 | 0.20% | 236,687 |
| Dec 22, 2025 | 237.49 | 239.99 | 234.19 | 236.90 | 236.90 | - | 167,283 |
| Dec 19, 2025 | 235.04 | 238.17 | 233.77 | 236.90 | 236.90 | 0.33% | 346,398 |
| Dec 18, 2025 | 244.39 | 247.16 | 235.40 | 236.13 | 236.13 | -2.56% | 224,489 |
| Dec 17, 2025 | 240.03 | 245.28 | 237.78 | 242.34 | 242.34 | 0.08% | 180,835 |
| Dec 16, 2025 | 243.14 | 243.45 | 240.05 | 242.15 | 242.15 | -0.12% | 180,192 |
| Dec 15, 2025 | 245.83 | 246.26 | 241.09 | 242.43 | 242.43 | -0.50% | 153,391 |
| Dec 12, 2025 | 250.00 | 250.00 | 241.20 | 243.64 | 243.64 | -1.98% | 145,880 |
| Dec 11, 2025 | 245.52 | 249.91 | 242.82 | 248.57 | 248.57 | 1.71% | 196,876 |
| Dec 10, 2025 | 238.84 | 247.66 | 237.50 | 244.38 | 244.38 | 2.78% | 190,118 |
| Dec 9, 2025 | 222.18 | 241.65 | 222.18 | 237.78 | 237.78 | -0.38% | 154,125 |
| Dec 8, 2025 | 240.60 | 243.16 | 238.10 | 238.68 | 238.68 | -0.09% | 220,388 |
| Dec 5, 2025 | 235.10 | 240.44 | 233.34 | 238.90 | 238.90 | 2.14% | 209,815 |
| Dec 4, 2025 | 233.58 | 236.77 | 230.54 | 233.90 | 233.90 | -0.99% | 129,768 |
| Dec 3, 2025 | 230.67 | 240.14 | 230.56 | 236.23 | 236.23 | 2.49% | 168,491 |
| Dec 2, 2025 | 235.17 | 235.17 | 229.99 | 230.48 | 230.48 | -0.71% | 151,342 |
| Dec 1, 2025 | 230.77 | 235.13 | 228.84 | 232.12 | 232.12 | -0.19% | 114,978 |
| Nov 28, 2025 | 233.31 | 235.51 | 231.67 | 232.57 | 232.57 | -0.82% | 68,370 |
| Nov 26, 2025 | 235.00 | 241.97 | 234.24 | 234.50 | 234.50 | 0.38% | 245,217 |
| Nov 25, 2025 | 224.53 | 237.04 | 224.53 | 233.62 | 233.62 | 4.39% | 173,952 |
| Nov 24, 2025 | 223.77 | 227.39 | 221.10 | 223.80 | 223.80 | 0.39% | 155,506 |
| Nov 21, 2025 | 212.74 | 223.97 | 212.74 | 222.93 | 222.93 | 5.68% | 190,173 |
| Nov 20, 2025 | 222.97 | 224.71 | 210.67 | 210.94 | 210.94 | -3.88% | 233,039 |
| Nov 19, 2025 | 219.13 | 222.55 | 218.24 | 219.45 | 219.45 | -0.39% | 150,849 |
| Nov 18, 2025 | 215.00 | 220.92 | 212.98 | 220.30 | 220.30 | 1.62% | 139,014 |
| Nov 17, 2025 | 220.10 | 222.58 | 216.78 | 216.78 | 216.78 | -2.39% | 94,002 |
| Nov 14, 2025 | 223.14 | 224.31 | 219.81 | 222.09 | 222.09 | -0.53% | 108,591 |
| Nov 13, 2025 | 225.54 | 226.90 | 222.19 | 223.28 | 223.28 | -0.66% | 117,544 |
| Nov 12, 2025 | 216.99 | 226.13 | 216.34 | 224.76 | 224.76 | 3.11% | 190,735 |
| Nov 11, 2025 | 223.49 | 223.69 | 216.89 | 217.98 | 217.98 | -2.08% | 169,808 |
| Nov 10, 2025 | 230.10 | 230.10 | 221.89 | 222.61 | 222.61 | -1.77% | 185,959 |
| Nov 7, 2025 | 226.41 | 229.61 | 223.96 | 226.61 | 226.61 | - | 144,467 |
| Nov 6, 2025 | 230.66 | 232.49 | 226.10 | 226.61 | 226.61 | -3.10% | 183,822 |
| Nov 5, 2025 | 230.12 | 235.50 | 229.99 | 233.86 | 233.86 | 1.49% | 204,335 |
| Nov 4, 2025 | 232.86 | 235.51 | 229.64 | 230.43 | 230.43 | -1.94% | 201,665 |
| Nov 3, 2025 | 234.60 | 236.46 | 232.13 | 234.98 | 234.98 | 0.16% | 244,728 |
| Oct 31, 2025 | 235.98 | 239.52 | 234.11 | 234.60 | 234.60 | -1.52% | 204,979 |
| Oct 30, 2025 | 234.46 | 241.98 | 233.96 | 238.22 | 238.22 | 0.35% | 313,191 |
| Oct 29, 2025 | 234.13 | 242.52 | 229.64 | 237.38 | 237.38 | 0.63% | 265,772 |
| Oct 28, 2025 | 239.88 | 248.04 | 233.49 | 235.89 | 235.89 | 0.67% | 448,274 |
| Oct 27, 2025 | 239.48 | 243.56 | 232.70 | 234.33 | 234.33 | -2.09% | 242,557 |
| Oct 24, 2025 | 244.47 | 245.58 | 238.72 | 239.33 | 239.33 | -0.68% | 107,556 |
| Oct 23, 2025 | 247.76 | 247.89 | 238.00 | 240.97 | 240.97 | -3.15% | 126,086 |
| Oct 22, 2025 | 250.19 | 251.05 | 246.15 | 248.82 | 248.82 | -1.01% | 125,047 |
| Oct 21, 2025 | 246.30 | 252.89 | 244.14 | 251.37 | 251.37 | 2.24% | 94,700 |
| Oct 20, 2025 | 244.59 | 248.08 | 242.54 | 245.87 | 245.87 | 0.87% | 103,868 |
| Oct 17, 2025 | 244.62 | 249.40 | 241.26 | 243.74 | 243.74 | -0.32% | 214,691 |
| Oct 16, 2025 | 247.28 | 248.71 | 242.69 | 244.53 | 244.53 | -1.58% | 100,920 |
| Oct 15, 2025 | 247.31 | 251.17 | 245.19 | 248.46 | 248.46 | 0.91% | 128,398 |
| Oct 14, 2025 | 235.37 | 250.47 | 235.37 | 246.21 | 246.21 | 2.87% | 231,621 |