Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
238.90
+5.00 (2.14%)
At close: Dec 5, 2025, 4:00 PM EST
239.08
+0.18 (0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.10 | 240.44 | 233.34 | 238.90 | 238.90 | 2.14% | 209,799 |
| 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% | 151,251 |
| Dec 1, 2025 | 230.77 | 235.13 | 228.84 | 232.12 | 232.12 | -0.19% | 114,976 |
| 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% | 153,439 |
| Nov 21, 2025 | 212.74 | 223.97 | 212.74 | 222.93 | 222.93 | 5.68% | 190,114 |
| Nov 20, 2025 | 222.97 | 224.71 | 210.67 | 210.94 | 210.94 | -3.88% | 233,037 |
| 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 |
| Oct 13, 2025 | 235.87 | 241.04 | 235.87 | 239.35 | 239.35 | 1.83% | 181,097 |
| Oct 10, 2025 | 245.09 | 245.09 | 234.01 | 235.06 | 235.06 | -3.64% | 164,574 |
| Oct 9, 2025 | 246.04 | 246.31 | 242.02 | 243.94 | 243.94 | -1.59% | 141,365 |
| Oct 8, 2025 | 243.55 | 248.41 | 237.97 | 247.88 | 247.88 | 1.92% | 150,507 |
| Oct 7, 2025 | 246.22 | 247.00 | 241.31 | 243.20 | 243.20 | -1.74% | 131,574 |
| Oct 6, 2025 | 255.82 | 255.82 | 247.00 | 247.51 | 247.51 | -2.32% | 181,243 |
| Oct 3, 2025 | 253.01 | 257.80 | 252.33 | 253.39 | 253.39 | 0.74% | 225,217 |
| Oct 2, 2025 | 250.20 | 253.24 | 247.00 | 251.52 | 251.52 | 0.15% | 180,607 |
| Oct 1, 2025 | 243.32 | 251.60 | 242.08 | 251.14 | 251.14 | 2.74% | 169,659 |
| Sep 30, 2025 | 240.57 | 244.91 | 238.64 | 244.45 | 244.45 | 1.60% | 191,886 |
| Sep 29, 2025 | 241.49 | 241.58 | 236.09 | 240.61 | 240.61 | 0.67% | 207,156 |
| Sep 26, 2025 | 237.28 | 240.18 | 235.23 | 239.00 | 239.00 | 1.14% | 171,323 |
| Sep 25, 2025 | 236.78 | 238.05 | 228.20 | 236.31 | 236.31 | -2.47% | 196,347 |
| Sep 24, 2025 | 242.98 | 247.69 | 240.69 | 242.29 | 242.29 | -0.02% | 117,800 |
| Sep 23, 2025 | 240.11 | 245.25 | 238.89 | 242.35 | 242.35 | 1.07% | 147,069 |
| Sep 22, 2025 | 240.26 | 242.11 | 238.48 | 239.78 | 239.78 | -0.59% | 133,200 |
| Sep 19, 2025 | 245.77 | 245.77 | 240.34 | 241.20 | 241.20 | -1.73% | 331,036 |
| Sep 18, 2025 | 243.66 | 248.10 | 241.18 | 245.45 | 245.45 | 1.08% | 120,089 |
| Sep 17, 2025 | 244.31 | 251.60 | 242.12 | 242.82 | 242.82 | -0.08% | 116,490 |
| Sep 16, 2025 | 242.95 | 244.24 | 239.36 | 243.01 | 243.01 | 0.11% | 111,075 |
| Sep 15, 2025 | 242.89 | 245.91 | 241.81 | 242.74 | 242.74 | -0.61% | 103,648 |
| Sep 12, 2025 | 251.84 | 251.84 | 242.24 | 244.24 | 244.24 | -3.41% | 88,779 |
| Sep 11, 2025 | 247.77 | 253.63 | 247.77 | 252.85 | 252.85 | 2.36% | 123,209 |
| Sep 10, 2025 | 249.90 | 252.17 | 246.45 | 247.01 | 247.01 | -2.73% | 140,819 |
| Sep 9, 2025 | 253.60 | 258.95 | 250.41 | 253.94 | 253.94 | -0.17% | 82,518 |
| Sep 8, 2025 | 256.64 | 256.64 | 251.87 | 254.36 | 254.36 | -1.21% | 137,068 |
| Sep 5, 2025 | 259.17 | 262.67 | 254.22 | 257.48 | 257.48 | -0.59% | 185,225 |
| Sep 4, 2025 | 254.11 | 259.52 | 252.90 | 259.00 | 259.00 | 2.10% | 97,614 |
| Sep 3, 2025 | 252.36 | 256.32 | 252.24 | 253.68 | 253.68 | 0.13% | 98,637 |
| Sep 2, 2025 | 246.25 | 254.18 | 246.25 | 253.35 | 253.35 | 0.72% | 146,466 |
| Aug 29, 2025 | 258.73 | 258.93 | 251.18 | 251.54 | 251.54 | -2.52% | 160,985 |
| Aug 28, 2025 | 257.50 | 263.38 | 252.81 | 258.04 | 258.04 | 0.56% | 243,047 |
| Aug 27, 2025 | 254.06 | 257.91 | 254.06 | 256.61 | 256.61 | 0.88% | 126,193 |
| Aug 26, 2025 | 255.18 | 259.76 | 254.16 | 254.36 | 254.36 | 0.61% | 115,858 |
| Aug 25, 2025 | 255.43 | 256.85 | 252.39 | 252.83 | 252.83 | -0.39% | 133,460 |
| Aug 22, 2025 | 242.89 | 254.70 | 242.52 | 253.82 | 253.82 | 5.70% | 187,133 |
| Aug 21, 2025 | 236.96 | 241.24 | 236.96 | 240.14 | 240.14 | -0.29% | 127,450 |
| Aug 20, 2025 | 241.95 | 243.49 | 239.41 | 240.85 | 240.85 | -1.73% | 119,690 |
| Aug 19, 2025 | 241.81 | 245.85 | 241.30 | 245.09 | 245.09 | 1.93% | 145,241 |
| Aug 18, 2025 | 240.36 | 242.62 | 239.07 | 240.44 | 240.44 | -0.05% | 118,598 |
| Aug 15, 2025 | 244.00 | 244.00 | 239.49 | 240.55 | 240.55 | -0.68% | 175,298 |
| Aug 14, 2025 | 244.16 | 244.16 | 240.16 | 242.20 | 242.20 | -0.40% | 185,857 |
| Aug 13, 2025 | 235.31 | 243.90 | 231.35 | 243.18 | 243.18 | 3.88% | 136,409 |
| Aug 12, 2025 | 225.85 | 234.26 | 224.32 | 234.10 | 234.10 | 4.97% | 166,499 |
| Aug 11, 2025 | 223.60 | 224.00 | 220.59 | 223.02 | 223.02 | 0.33% | 189,662 |
| Aug 8, 2025 | 228.14 | 228.14 | 220.56 | 222.28 | 222.28 | -0.76% | 142,035 |
| Aug 7, 2025 | 231.82 | 231.82 | 223.49 | 223.99 | 223.99 | -2.35% | 177,787 |
| Aug 6, 2025 | 229.75 | 231.44 | 228.71 | 229.38 | 229.38 | 0.10% | 193,643 |
| Aug 5, 2025 | 224.56 | 230.70 | 224.56 | 229.16 | 229.16 | 2.33% | 246,841 |
| Aug 4, 2025 | 225.14 | 228.15 | 223.80 | 223.94 | 223.94 | 0.41% | 216,385 |
| Aug 1, 2025 | 218.94 | 225.71 | 218.35 | 223.02 | 223.02 | 0.41% | 337,425 |
| Jul 31, 2025 | 220.85 | 226.36 | 220.85 | 222.12 | 222.12 | 0.05% | 223,878 |
| Jul 30, 2025 | 221.25 | 226.94 | 219.53 | 222.00 | 222.00 | 0.76% | 421,214 |
| Jul 29, 2025 | 230.75 | 233.61 | 212.85 | 220.33 | 220.33 | -3.87% | 530,556 |
| Jul 28, 2025 | 237.47 | 238.00 | 226.15 | 229.20 | 229.20 | -3.56% | 479,947 |
| Jul 25, 2025 | 235.15 | 237.68 | 229.65 | 237.66 | 237.66 | 2.19% | 121,145 |
| Jul 24, 2025 | 236.11 | 237.14 | 228.05 | 232.57 | 232.57 | -2.49% | 177,559 |
| Jul 23, 2025 | 235.42 | 240.83 | 234.15 | 238.52 | 238.52 | 2.01% | 126,772 |
| Jul 22, 2025 | 232.54 | 237.71 | 232.50 | 233.82 | 233.82 | 0.88% | 287,710 |
| Jul 21, 2025 | 230.78 | 234.03 | 230.69 | 231.77 | 231.77 | 0.79% | 143,248 |
| Jul 18, 2025 | 232.13 | 234.36 | 227.29 | 229.96 | 229.96 | 0.19% | 175,240 |
| Jul 17, 2025 | 242.63 | 245.05 | 229.46 | 229.52 | 229.52 | -7.49% | 248,062 |