Skip to main content
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
200.56
+0.53 (0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026193.00206.45188.01200.56200.560.26%680,138
Apr 27, 2026203.41205.75197.74200.03200.03-1.49%480,280
Apr 24, 2026201.93204.30198.65203.06203.060.52%247,994
Apr 23, 2026202.90202.93197.69202.01202.01-0.22%362,431
Apr 22, 2026209.51209.54199.18202.45202.45-2.66%542,708
Apr 21, 2026213.52214.23205.15207.99207.99-2.22%371,811
Apr 20, 2026210.67213.16210.34212.71212.710.60%152,457
Apr 17, 2026207.75215.61204.71211.44211.443.60%256,651
Apr 16, 2026202.99205.33201.64204.09204.090.77%136,797
Apr 15, 2026206.96207.34201.57202.54202.54-1.95%237,988
Apr 14, 2026204.91209.15200.71206.57206.570.41%129,719
Apr 13, 2026202.29205.80199.75205.73205.730.85%199,107
Apr 10, 2026202.31204.70200.41204.00204.000.97%140,931
Apr 9, 2026199.01203.83197.57202.05202.050.68%130,437
Apr 8, 2026201.24204.50200.64200.68200.682.84%158,435
Apr 7, 2026196.00196.78193.59195.14195.14-0.13%135,204
Apr 6, 2026193.83196.70190.63195.40195.400.33%150,721
Apr 2, 2026192.81195.28189.99194.76194.760.38%121,088
Apr 1, 2026193.29196.14192.88194.03194.03-0.71%150,353
Mar 31, 2026196.35198.10192.06195.41195.411.01%171,897
Mar 30, 2026197.85199.40193.30193.45193.45-1.08%253,870
Mar 27, 2026197.22199.99194.12195.56195.56-1.51%189,565
Mar 26, 2026193.19198.89193.19198.55198.552.30%204,130
Mar 25, 2026192.06194.38188.48194.08194.082.21%184,085
Mar 24, 2026188.93193.97187.99189.89189.89-0.94%201,744
Mar 23, 2026191.27194.83191.00191.70191.703.58%261,697
Mar 20, 2026189.73190.73184.61185.08185.08-2.06%420,504
Mar 19, 2026188.02192.35185.11188.97188.97-0.25%288,973
Mar 18, 2026186.27189.66186.27189.45189.450.18%422,748
Mar 17, 2026192.87195.32188.97189.11189.11-0.99%196,940
Mar 16, 2026197.81197.88189.91191.00191.00-2.78%218,133
Mar 13, 2026198.54200.21194.80196.46196.46-0.12%231,215
Mar 12, 2026197.02200.29195.82196.69196.69-1.42%318,243
Mar 11, 2026200.16202.08196.33199.52199.520.06%233,789
Mar 10, 2026210.35210.35198.06199.40199.40-2.34%274,275
Mar 9, 2026198.68204.23195.17204.17204.17-0.30%330,749
Mar 6, 2026203.02208.67197.51204.78204.78-1.37%179,589
Mar 5, 2026210.90214.88206.51207.63207.63-2.28%172,094
Mar 4, 2026216.09216.09211.62212.48212.480.49%140,604
Mar 3, 2026205.19212.00203.00211.44211.440.32%328,041
Mar 2, 2026208.87211.37206.00210.76210.76-1.41%212,732
Feb 27, 2026213.97216.61213.14213.78213.78-2.08%183,567
Feb 26, 2026224.28225.12217.95218.33218.330.60%243,640
Feb 25, 2026217.70221.37214.81217.03217.03-1.13%170,332
Feb 24, 2026222.68223.67218.70219.51219.51-0.44%175,101
Feb 23, 2026226.20226.20216.43220.48220.48-2.52%233,841
Feb 20, 2026223.73229.78222.25226.18226.181.33%177,815
Feb 19, 2026228.02228.02220.87223.21223.21-2.86%213,953
Feb 18, 2026226.30231.73226.24229.78229.781.05%227,475
Feb 17, 2026227.72230.97220.20227.40227.40-0.89%251,225
Feb 13, 2026234.63234.63227.93229.44229.44-1.97%210,846
Feb 12, 2026236.51239.40230.36234.06234.060.76%269,735
Feb 11, 2026228.66234.80223.07232.29232.291.63%183,297
Feb 10, 2026223.21232.15223.21228.56228.562.26%332,845
Feb 9, 2026225.76229.96222.46223.51223.51-0.75%335,588
Feb 6, 2026220.38231.29219.25225.21225.212.11%493,053
Feb 5, 2026232.41236.29218.91220.55220.55-6.96%275,488
Feb 4, 2026234.14242.22234.14237.04237.042.22%267,162
Feb 3, 2026235.00238.34229.81231.89231.89-1.65%356,231
Feb 2, 2026234.24239.76233.70235.77235.770.54%298,174
Jan 30, 2026235.20235.95231.43234.51234.51-1.13%191,922
Jan 29, 2026239.59240.61234.20237.20237.20-2.74%216,126
Jan 28, 2026242.62244.89240.02243.89243.891.14%175,563
Jan 27, 2026238.93242.55235.40241.15241.151.09%82,686
Jan 26, 2026239.05241.16235.57238.54238.540.21%115,363
Jan 23, 2026246.61248.10235.37238.04238.04-4.72%170,086
Jan 22, 2026256.24258.75249.39249.82249.82-1.55%117,105
Jan 21, 2026246.75253.99246.37253.75253.753.65%149,273
Jan 20, 2026242.31245.31241.42244.81244.81-1.11%151,662
Jan 16, 2026249.00252.13246.53247.57247.57-0.37%102,336
Jan 15, 2026243.72249.97243.50248.50248.501.22%86,990
Jan 14, 2026244.74246.33241.67245.51245.51-0.01%105,065
Jan 13, 2026242.19247.04237.38245.53245.53-2.35%279,120
Jan 12, 2026252.98257.07248.43251.44251.44-1.79%192,917
Jan 9, 2026250.80256.10247.54256.03256.032.15%182,360
Jan 8, 2026239.20253.47239.20250.65250.653.67%153,432
Jan 7, 2026241.98245.11239.41241.77241.77-0.12%144,266
Jan 6, 2026236.99243.29235.03242.07242.070.78%185,505
Jan 5, 2026232.59243.53232.59240.19240.192.31%160,935
Jan 2, 2026232.63234.98227.74234.76234.760.96%275,375
Dec 31, 2025236.62237.39231.69232.53232.53-1.69%163,640
Dec 30, 2025238.99240.00236.35236.52236.52-1.37%143,779
Dec 29, 2025241.74241.74238.72239.81239.81-0.68%160,277
Dec 26, 2025238.90242.73238.59241.46241.460.24%137,924
Dec 24, 2025237.00241.93235.95240.89240.891.48%145,226
Dec 23, 2025235.83239.57233.67237.38237.380.20%236,687
Dec 22, 2025237.49239.99234.19236.90236.90-167,283
Dec 19, 2025235.04238.17233.77236.90236.900.33%346,398
Dec 18, 2025244.39247.16235.40236.13236.13-2.56%224,489
Dec 17, 2025240.03245.28237.78242.34242.340.08%180,835
Dec 16, 2025243.14243.45240.05242.15242.15-0.12%180,192
Dec 15, 2025245.83246.26241.09242.43242.43-0.50%153,391
Dec 12, 2025250.00250.00241.20243.64243.64-1.98%145,880
Dec 11, 2025245.52249.91242.82248.57248.571.71%196,876
Dec 10, 2025238.84247.66237.50244.38244.382.78%190,118
Dec 9, 2025222.18241.65222.18237.78237.78-0.38%154,125
Dec 8, 2025240.60243.16238.10238.68238.68-0.09%220,388
Dec 5, 2025235.10240.44233.34238.90238.902.14%209,815
Dec 4, 2025233.58236.77230.54233.90233.90-0.99%129,768
Dec 3, 2025230.67240.14230.56236.23236.232.49%168,491