Stockscreener 앱 받기
199.64
0.09%
0.116
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-12 | $200.3 | $196.9 | $3.38 | 90,049.0 | +0.09% |
| 2026-03-11 | $202.1 | $196.3 | $5.75 | 233,789.0 | +0.06% |
| 2026-03-10 | $210.3 | $198.1 | $12.29 | 274,263.0 | -2.34% |
| 2026-03-09 | $204.2 | $195.2 | $9.06 | 331,176.0 | -0.30% |
| 2026-03-06 | $208.7 | $197.5 | $11.16 | 179,589.0 | -1.37% |
| 2026-03-05 | $214.9 | $206.5 | $8.37 | 172,201.0 | -2.28% |
| 2026-03-04 | $216.1 | $211.6 | $4.47 | 140,604.0 | +0.49% |
| 2026-03-03 | $212.0 | $203.0 | $9.00 | 328,079.0 | +0.32% |
| 2026-03-02 | $211.4 | $206.0 | $5.37 | 212,730.0 | -1.41% |
| 2026-02-27 | $216.6 | $213.1 | $3.47 | 184,746.0 | -2.08% |
| 2026-02-26 | $225.1 | $217.9 | $7.17 | 243,046.0 | +0.60% |
| 2026-02-25 | $221.4 | $214.8 | $6.56 | 170,337.0 | -1.13% |
| 2026-02-24 | $223.7 | $218.7 | $4.97 | 175,139.0 | -0.44% |
| 2026-02-23 | $226.2 | $216.4 | $9.77 | 239,483.0 | -2.52% |
| 2026-02-20 | $229.8 | $222.3 | $7.53 | 177,801.0 | +1.33% |
| 2026-02-19 | $228.0 | $220.9 | $7.15 | 213,953.0 | -2.86% |
| 2026-02-18 | $231.7 | $226.2 | $5.49 | 228,756.0 | +1.05% |
| 2026-02-17 | $231.0 | $220.2 | $10.77 | 251,232.0 | -0.89% |
| 2026-02-13 | $234.6 | $227.9 | $6.70 | 210,846.0 | -1.97% |
| 2026-02-12 | $239.4 | $230.4 | $9.05 | 269,779.0 | +0.76% |
| 2026-02-11 | $234.8 | $223.1 | $11.74 | 184,579.0 | +1.63% |
| 2026-02-10 | $232.2 | $223.2 | $8.94 | 332,885.0 | +2.26% |
Asbury Automotive Group Inc 주식 (ABG) 연도별 가격 이력
이 심층 분석에서는 Asbury Automotive Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asbury Automotive Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asbury Automotive Group Inc 주식 (ABG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $216.1 | $195.2 | $20.92 | 1,962,480.0 | -6.59% |
| 2026-02 | $242.2 | $213.1 | $29.08 | 4,908,395.0 | -8.84% |
| 2026-01 | $258.7 | $227.7 | $31.00 | 3,241,742.0 | +0.85% |
Asbury Automotive Group Inc 주식 (ABG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $250.0 | $222.2 | $27.82 | 3,720,420.0 | +1.70% |
| 2025-11 | $242.0 | $210.7 | $31.30 | 3,199,355.0 | -0.87% |
| 2025-10 | $257.8 | $229.6 | $28.16 | 4,232,771.0 | -4.03% |
| 2025-09 | $262.7 | $228.2 | $34.47 | 3,038,460.0 | -2.82% |
| 2025-08 | $263.4 | $218.3 | $45.03 | 3,606,073.0 | +13.25% |
| 2025-07 | $274.5 | $212.8 | $61.65 | 4,592,273.0 | -6.88% |
| 2025-06 | $246.8 | $224.4 | $22.46 | 2,990,863.0 | +4.66% |
| 2025-05 | $242.0 | $216.2 | $25.77 | 2,790,245.0 | +4.48% |
| 2025-04 | $237.0 | $201.7 | $35.29 | 6,749,327.0 | -1.22% |
| 2025-03 | $273.7 | $208.0 | $65.72 | 4,557,681.0 | -17.72% |
| 2025-02 | $310.0 | $265.4 | $44.59 | 3,050,811.0 | -9.53% |
| 2025-01 | $312.6 | $230.7 | $81.90 | 4,319,155.0 | +22.08% |
Asbury Automotive Group Inc 주식 (ABG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $267.8 | $238.4 | $29.46 | 3,206,262.0 | -6.49% |
| 2024-11 | $276.6 | $226.8 | $49.74 | 3,131,551.0 | +14.04% |
| 2024-10 | $237.7 | $219.5 | $18.22 | 4,164,983.0 | -4.51% |
| 2024-09 | $246.8 | $208.5 | $38.25 | 5,134,843.0 | -2.87% |
| 2024-08 | $273.6 | $220.0 | $53.58 | 3,614,085.0 | -8.76% |
| 2024-07 | $277.1 | $222.3 | $54.78 | 3,857,191.0 | +18.15% |
| 2024-06 | $243.9 | $221.6 | $22.31 | 3,567,598.0 | -3.06% |
| 2024-05 | $245.1 | $208.4 | $36.74 | 3,488,954.0 | +11.81% |
| 2024-04 | $235.8 | $206.6 | $29.16 | 3,419,736.0 | -10.83% |
| 2024-03 | $236.6 | $203.0 | $33.62 | 3,308,830.0 | +12.91% |
| 2024-02 | $226.0 | $195.1 | $30.87 | 3,879,543.0 | -0.11% |
| 2024-01 | $225.6 | $198.2 | $27.40 | 2,845,336.0 | -7.07% |
1.38%
자본화:
|
볼륨(24시간):