NYSE : ABG
Asbury Automotive Group, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 199.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Asbury Automotive Group, Inc. (ABG) closed at 198.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 203.31 | 208.3 | 193.44 | 198.03 | 362,104 | -0.62% |
| 2026-10-29 | 195 | 199.88 | 195 | 199.27 | 500,816 | +2.97% |
| 2026-10-28 | 195.06 | 196.375 | 188.185 | 193.53 | 536,525 | -0.75% |
| 2026-10-27 | 178.77 | 196.818 | 173.19 | 194.99 | 830,099 | +12.74% |
| 2026-10-26 | 172 | 175.92 | 171.925 | 172.96 | 363,398 | +0.18% |
| 2026-10-23 | 171 | 173.295 | 166.855 | 172.65 | 252,213 | -0.45% |
| 2026-10-22 | 164.55 | 173.779 | 164.55 | 173.43 | 481,661 | +5.72% |
| 2026-10-21 | 175.01 | 175.73 | 163.27 | 164.05 | 326,704 | -4.69% |
| 2026-10-20 | 170.35 | 172.74 | 169.87 | 172.13 | 191,787 | +1.29% |
| 2026-10-19 | 169.54 | 173.795 | 168.68 | 169.94 | 393,385 | -0.06% |
| 2026-10-16 | 171.17 | 174.99 | 168.56 | 170.05 | 271,785 | +0.11% |
| 2026-10-15 | 167.34 | 174.09 | 167.34 | 169.87 | 391,858 | +4.88% |
| 2026-10-14 | 162.07 | 163.25 | 160.3 | 161.97 | 353,663 | -1.56% |
| 2026-10-13 | 164.47 | 165.9 | 162.03 | 164.54 | 197,067 | +0.37% |
| 2026-10-12 | 168.47 | 170.038 | 163.69 | 163.93 | 271,458 | -2.19% |
| 2026-10-09 | 167.82 | 169.5 | 165.29 | 167.6 | 277,092 | -0.80% |
| 2026-10-08 | 169.35 | 169.685 | 164.34 | 168.96 | 270,908 | +0.71% |
| 2026-10-07 | 166.55 | 168.53 | 165.845 | 167.77 | 287,179 | -1.17% |
| 2026-10-06 | 171.12 | 171.785 | 167.72 | 169.76 | 232,558 | -1.20% |
| 2026-10-05 | 171.81 | 176.81 | 167.3 | 171.83 | 301,370 | -2.30% |
| 2026-10-02 | 180.86 | 182.335 | 175.62 | 175.88 | 145,453 | -1.45% |
| 2026-10-01 | 172.75 | 179.59 | 169.02 | 178.47 | 286,889 | +3.58% |
| 2026-09-30 | 175.05 | 176.25 | 170.35 | 172.3 | 294,661 | -0.95% |
| 2026-09-29 | 180.35 | 182.735 | 172.53 | 173.95 | 278,762 | -3.19% |
| 2026-09-28 | 183.98 | 183.98 | 178.65 | 179.68 | 259,229 | -2.95% |
| 2026-09-25 | 181.11 | 187.03 | 181.11 | 185.15 | 236,829 | +2.90% |
| 2026-09-24 | 180.78 | 183.81 | 178.68 | 179.94 | 221,997 | -0.87% |
| 2026-09-23 | 185.86 | 185.86 | 180.35 | 181.52 | 291,409 | -2.96% |
| 2026-09-22 | 186.76 | 188.24 | 183.79 | 187.06 | 217,847 | +1.36% |
| 2026-09-21 | 183.58 | 187.26 | 180.64 | 184.55 | 267,862 | +0.81% |
| 2026-09-18 | 186.3 | 186.37 | 177.76 | 183.06 | 838,021 | -2.58% |
| 2026-09-17 | 198.09 | 200.53 | 184.885 | 187.91 | 259,000 | -3.74% |
| 2026-09-16 | 206.3 | 206.3 | 194.3 | 195.21 | 267,596 | -4.85% |
| 2026-09-15 | 209.2 | 209.2 | 205.12 | 205.15 | 165,346 | -1.80% |
| 2026-09-14 | 209.36 | 211.532 | 208.085 | 208.91 | 164,915 | +0.20% |
| 2026-09-11 | 212.07 | 212.75 | 207.03 | 208.5 | 156,895 | -0.15% |
| 2026-09-10 | 211.51 | 212.28 | 207.33 | 208.81 | 170,280 | -1.68% |
| 2026-09-09 | 211.6 | 212.56 | 209.53 | 212.38 | 173,036 | -0.25% |
| 2026-09-08 | 223.49 | 223.5 | 211.215 | 212.91 | 225,416 | -2.00% |
| 2026-09-04 | 213.91 | 218.42 | 213.345 | 217.26 | 200,974 | +0.86% |
| 2026-09-03 | 216.24 | 216.98 | 212.94 | 215.41 | 222,960 | +1.10% |
| 2026-09-02 | 210.1 | 215.54 | 209.06 | 213.07 | 165,666 | +1.77% |
| 2026-09-01 | 210.33 | 211.92 | 207.07 | 209.36 | 157,421 | -0.96% |
| 2026-08-31 | 211.09 | 213.39 | 210.81 | 211.4 | 132,333 | -0.10% |
| 2026-08-28 | 211.72 | 213.68 | 210.145 | 211.62 | 128,218 | +0.45% |
| 2026-08-27 | 208.42 | 211.205 | 207.8 | 210.67 | 180,007 | +0.37% |
| 2026-08-26 | 215.64 | 218.165 | 209.64 | 209.89 | 160,094 | -2.64% |
| 2026-08-25 | 211.7 | 215.738 | 209.565 | 215.59 | 146,428 | +2.24% |
| 2026-08-24 | 213.49 | 216.358 | 210.73 | 210.86 | 166,652 | -1.84% |
| 2026-08-21 | 216.78 | 217.435 | 211.03 | 214.81 | 203,376 | -0.26% |
| 2026-08-20 | 210.25 | 215.52 | 210.25 | 215.37 | 262,834 | +1.14% |
| 2026-08-19 | 207 | 214.75 | 207 | 212.94 | 322,768 | +4.41% |
| 2026-08-18 | 211.01 | 211.01 | 202.61 | 203.94 | 485,557 | -2.21% |
| 2026-08-17 | 208.59 | 210.33 | 207.14 | 208.54 | 144,865 | -1.01% |
| 2026-08-14 | 210.51 | 212.14 | 208.22 | 210.66 | 151,296 | +0.04% |
| 2026-08-13 | 210.28 | 212 | 208.66 | 210.58 | 150,084 | +0.56% |
| 2026-08-12 | 206.75 | 210.74 | 205.2 | 209.41 | 138,370 | +0.80% |
| 2026-08-11 | 211.24 | 213.27 | 207.51 | 207.75 | 340,694 | -1.43% |
| 2026-08-10 | 212.27 | 215.07 | 209.67 | 210.76 | 150,768 | -1.66% |
| 2026-08-07 | 215.62 | 217.39 | 211.61 | 214.32 | 188,967 | -0.77% |
| 2026-08-06 | 221.54 | 221.54 | 215.94 | 215.99 | 238,863 | -1.59% |
| 2026-08-05 | 226.25 | 227.56 | 218.42 | 219.47 | 250,224 | -1.52% |
| 2026-08-04 | 224.6 | 226.27 | 221.635 | 222.85 | 288,162 | -2.25% |
| 2026-08-03 | 234.43 | 237.57 | 227.69 | 227.97 | 337,477 | -1.61% |
| 2026-07-31 | 231.41 | 232.139 | 225.54 | 231.7 | 225,899 | -0.62% |
| 2026-07-30 | 242.75 | 242.75 | 232.47 | 233.14 | 237,113 | -6.09% |
| 2026-07-29 | 241.32 | 257.21 | 235.15 | 248.26 | 659,487 | +3.02% |
| 2026-07-28 | 235 | 241.12 | 226.115 | 240.99 | 584,541 | +6.33% |
| 2026-07-27 | 228.03 | 231.79 | 225.925 | 226.64 | 252,216 | +0.62% |
| 2026-07-24 | 222.75 | 227.14 | 221.403 | 225.24 | 115,639 | +1.40% |
| 2026-07-23 | 220.41 | 224.93 | 219.41 | 222.14 | 167,765 | -0.55% |
| 2026-07-22 | 219.2 | 225.56 | 219.2 | 223.36 | 230,121 | +3.35% |
| 2026-07-21 | 211.35 | 217.02 | 209.96 | 216.11 | 295,857 | +2.85% |
| 2026-07-20 | 220.11 | 221.57 | 209.82 | 210.12 | 393,200 | -4.65% |
| 2026-07-17 | 223.85 | 230.22 | 218.56 | 220.36 | 178,504 | -2.78% |
| 2026-07-16 | 219.6 | 228.695 | 217.13 | 226.66 | 317,145 | +3.77% |
| 2026-07-15 | 211.13 | 220.3 | 211.13 | 218.43 | 271,007 | +2.65% |
| 2026-07-14 | 209.16 | 213.29 | 207.55 | 212.79 | 137,659 | +0.98% |
| 2026-07-13 | 213.67 | 215.435 | 210.545 | 210.73 | 168,393 | -0.58% |
| 2026-07-10 | 213.33 | 216.6 | 211.415 | 211.97 | 372,328 | +0.11% |
| 2026-07-09 | 205 | 215.46 | 203.65 | 211.73 | 180,283 | +3.41% |
| 2026-07-08 | 206.49 | 206.49 | 202.47 | 204.75 | 136,405 | -1.91% |
| 2026-07-07 | 208.31 | 211.3 | 207.475 | 208.74 | 152,228 | +0.37% |
| 2026-07-06 | 204.01 | 208.05 | 200.24 | 207.97 | 208,851 | +1.25% |
| 2026-07-02 | 199.26 | 206.8 | 196.49 | 205.4 | 318,038 | +3.73% |
| 2026-07-01 | 199.61 | 202.94 | 198.01 | 198.02 | 184,676 | -1.52% |
| 2026-06-30 | 200.2 | 201.57 | 197.53 | 201.08 | 150,966 | -0.19% |
| 2026-06-29 | 202.56 | 203.36 | 199.465 | 201.46 | 359,986 | -1.81% |
| 2026-06-26 | 202.17 | 205.93 | 201.325 | 205.17 | 573,261 | +1.04% |
| 2026-06-25 | 207.5 | 208.12 | 198.77 | 203.05 | 176,316 | -1.59% |
| 2026-06-24 | 201.54 | 206.88 | 201.325 | 206.33 | 247,648 | +3.45% |
| 2026-06-23 | 196.7 | 200.47 | 194.35 | 199.45 | 191,367 | +1.66% |
| 2026-06-22 | 195.49 | 200.675 | 195.1 | 196.2 | 216,481 | -0.43% |
| 2026-06-18 | 191.23 | 197.23 | 189.13 | 197.05 | 523,902 | +3.64% |
| 2026-06-17 | 198.54 | 201.47 | 189.21 | 190.13 | 223,242 | -4.85% |
| 2026-06-16 | 200.46 | 201.935 | 198.835 | 199.82 | 188,247 | +0.14% |
| 2026-06-15 | 201.04 | 204.04 | 198.645 | 199.55 | 257,705 | +0.01% |
| 2026-06-12 | 200.37 | 200.37 | 195.79 | 199.53 | 207,585 | +0.03% |
| 2026-06-11 | 199.5 | 200.905 | 193.56 | 199.48 | 174,472 | +0.68% |
| 2026-06-10 | 203.08 | 203.08 | 198.12 | 198.13 | 211,774 | -1.45% |
| 2026-06-09 | 195.35 | 202.1 | 195.35 | 201.04 | 217,092 | +3.92% |
| 2026-06-08 | 191.01 | 197.59 | 189.88 | 193.46 | 222,905 | +1.30% |
| 2026-06-05 | 190.07 | 191.7 | 187.63 | 190.98 | 245,277 | +0.44% |
| 2026-06-04 | 190.56 | 191.7 | 188.115 | 190.15 | 152,795 | +1.73% |
| 2026-06-03 | 188.55 | 189.94 | 186.67 | 186.92 | 248,111 | -1.60% |
| 2026-06-02 | 186.29 | 190.75 | 186.24 | 189.96 | 157,030 | +1.79% |
| 2026-06-01 | 186 | 188 | 181.515 | 186.62 | 306,550 | -0.58% |
| 2026-05-29 | 194.45 | 194.83 | 187.445 | 187.71 | 293,257 | -3.61% |
| 2026-05-28 | 192.8 | 197.05 | 190.77 | 194.75 | 196,528 | +0.41% |
| 2026-05-27 | 191.47 | 196.98 | 190.73 | 193.96 | 315,428 | +2.07% |
| 2026-05-26 | 188.45 | 191.96 | 187.67 | 190.02 | 201,053 | +1.23% |
| 2026-05-22 | 184.3 | 188.04 | 184.3 | 187.72 | 108,660 | +1.26% |
| 2026-05-21 | 180.09 | 185.87 | 178.5 | 185.38 | 262,375 | +1.39% |
| 2026-05-20 | 177.76 | 182.96 | 175.05 | 182.83 | 214,903 | +3.00% |
| 2026-05-19 | 175.63 | 180.58 | 172.01 | 177.5 | 317,422 | +0.69% |
| 2026-05-18 | 178.69 | 182.186 | 175.195 | 176.28 | 272,545 | -1.61% |
| 2026-05-15 | 192.91 | 192.91 | 179.12 | 179.17 | 288,350 | -7.21% |
| 2026-05-14 | 193.83 | 198.12 | 192 | 193.09 | 481,471 | +0.12% |
| 2026-05-13 | 192.11 | 195.88 | 191.56 | 192.85 | 356,599 | -0.43% |
| 2026-05-12 | 197.63 | 197.63 | 193.61 | 193.68 | 235,130 | -1.93% |