Stockscreener 앱 받기
221.33
3.02%
-7.866
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $233.6 | $218.4 | $15.17 | 96,069.0 | -3.47% |
| 2025-07-28 | $238.0 | $226.2 | $11.85 | 479,947.0 | -3.56% |
| 2025-07-25 | $237.7 | $229.7 | $8.03 | 121,133.0 | +2.19% |
| 2025-07-24 | $237.1 | $228.0 | $9.09 | 177,559.0 | -2.49% |
| 2025-07-23 | $240.4 | $238.5 | $1.94 | 68,188.0 | +2.01% |
| 2025-07-22 | $237.7 | $232.5 | $5.21 | 287,704.0 | +0.88% |
| 2025-07-21 | $234.0 | $230.7 | $3.34 | 143,247.0 | +0.79% |
| 2025-07-18 | $234.4 | $227.3 | $7.07 | 175,240.0 | +0.19% |
| 2025-07-17 | $245.0 | $229.5 | $15.58 | 248,062.0 | -7.49% |
| 2025-07-16 | $252.4 | $246.2 | $6.23 | 108,562.0 | -0.08% |
| 2025-07-15 | $265.4 | $248.2 | $17.21 | 191,281.0 | -5.70% |
| 2025-07-14 | $263.7 | $260.7 | $2.98 | 87,396.0 | +0.04% |
| 2025-07-11 | $264.3 | $260.8 | $3.53 | 91,946.0 | -1.03% |
| 2025-07-10 | $274.5 | $255.3 | $19.23 | 327,846.0 | +1.90% |
| 2025-07-09 | $261.0 | $254.2 | $6.77 | 119,150.0 | +2.72% |
| 2025-07-08 | $259.7 | $253.4 | $6.28 | 166,887.0 | -0.10% |
| 2025-07-07 | $259.4 | $252.6 | $6.77 | 140,416.0 | -1.67% |
| 2025-07-03 | $260.4 | $257.1 | $3.29 | 76,797.0 | -0.11% |
| 2025-07-02 | $259.4 | $249.2 | $10.15 | 175,295.0 | +4.03% |
| 2025-07-01 | $251.1 | $236.8 | $14.38 | 230,051.0 | +4.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $274.5 | $218.4 | $56.06 | 3,512,776.0 | -7.25% |
| 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% |
Asbury Automotive Group Inc 주식 (ABG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $238.3 | $208.3 | $29.96 | 3,573,845.0 | +7.22% |
| 2023-11 | $226.0 | $186.3 | $39.67 | 2,656,863.0 | +9.64% |
| 2023-10 | $232.9 | $178.4 | $54.50 | 3,545,488.0 | -16.82% |
| 2023-09 | $235.0 | $218.3 | $16.70 | 3,733,897.0 | +0.03% |
| 2023-08 | $231.6 | $214.5 | $17.09 | 2,764,399.0 | +1.95% |
| 2023-07 | $256.4 | $216.2 | $40.17 | 4,139,322.0 | -6.16% |
| 2023-06 | $246.7 | $204.9 | $41.81 | 4,651,954.0 | +14.97% |
| 2023-05 | $216.5 | $186.7 | $29.76 | 4,763,011.0 | +8.09% |
| 2023-04 | $211.7 | $184.0 | $27.66 | 4,382,960.0 | -7.88% |
| 2023-03 | $241.3 | $189.1 | $52.24 | 6,215,124.0 | -7.53% |
| 2023-02 | $253.7 | $219.3 | $34.41 | 5,584,743.0 | +3.23% |
| 2023-01 | $223.3 | $174.2 | $49.07 | 3,687,257.0 | +22.73% |
0.28%
0.35%
자본화:
|
볼륨(24시간):