Stockscreener 앱 받기
255.90
0.88%
-2.28
시간 외 거래:
255.90
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $260.0 | $255.8 | $4.18 | 84,526.0 | -0.88% |
| 2024-11-15 | $264.2 | $256.4 | $7.84 | 108,695.0 | -1.31% |
| 2024-11-14 | $267.9 | $260.1 | $7.80 | 122,561.0 | -1.20% |
| 2024-11-13 | $266.5 | $262.5 | $4.00 | 151,513.0 | +2.37% |
| 2024-11-12 | $263.1 | $256.0 | $7.10 | 162,274.0 | -2.67% |
| 2024-11-11 | $266.2 | $261.9 | $4.28 | 170,387.0 | +2.03% |
| 2024-11-08 | $263.3 | $258.3 | $5.00 | 148,499.0 | +0.22% |
| 2024-11-07 | $262.9 | $256.1 | $6.79 | 171,911.0 | +0.26% |
| 2024-11-06 | $263.4 | $254.6 | $8.75 | 345,997.0 | +7.09% |
| 2024-11-05 | $242.9 | $235.2 | $7.72 | 163,664.0 | +2.14% |
| 2024-11-04 | $237.6 | $227.4 | $10.25 | 234,504.0 | +3.95% |
| 2024-11-01 | $232.9 | $226.8 | $6.11 | 137,178.0 | +0.06% |
| 2024-10-31 | $235.4 | $227.8 | $7.53 | 146,676.0 | -2.23% |
| 2024-10-30 | $237.7 | $228.0 | $9.70 | 147,954.0 | +0.70% |
| 2024-10-29 | $233.1 | $223.2 | $9.95 | 349,698.0 | +2.59% |
| 2024-10-28 | $228.5 | $221.2 | $7.26 | 798,340.0 | +1.22% |
| 2024-10-25 | $228.3 | $222.2 | $6.08 | 191,272.0 | -1.01% |
| 2024-10-24 | $231.3 | $224.2 | $7.08 | 269,038.0 | -2.02% |
| 2024-10-23 | $231.8 | $227.0 | $4.80 | 110,923.0 | +1.71% |
| 2024-10-22 | $229.9 | $225.9 | $4.09 | 113,363.0 | -1.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $267.9 | $226.8 | $41.09 | 2,086,235.0 | +12.32% |
| 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% |
Asbury Automotive Group Inc 주식 (ABG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $189.7 | $157.5 | $32.19 | 4,339,902.0 | -4.46% |
| 2022-11 | $190.0 | $150.7 | $39.24 | 3,253,114.0 | +18.94% |
| 2022-10 | $164.0 | $138.9 | $25.14 | 4,308,038.0 | +4.40% |
| 2022-09 | $180.0 | $140.7 | $39.27 | 4,353,278.0 | -13.40% |
| 2022-08 | $203.9 | $169.9 | $33.97 | 3,207,593.0 | +1.65% |
| 2022-07 | $178.4 | $148.0 | $30.49 | 3,537,874.0 | +1.36% |
| 2022-06 | $190.7 | $151.6 | $39.18 | 4,311,562.0 | -6.52% |
| 2022-05 | $201.1 | $164.1 | $36.92 | 4,600,825.0 | -1.39% |
| 2022-04 | $190.0 | $149.7 | $40.25 | 6,160,932.0 | +14.68% |
| 2022-03 | $201.8 | $159.3 | $42.47 | 7,195,505.0 | -17.47% |
| 2022-02 | $194.5 | $146.4 | $48.09 | 7,151,818.0 | +20.59% |
| 2022-01 | $181.5 | $153.0 | $28.50 | 5,324,992.0 | -6.81% |
0.23%
0.02%
자본화:
|
볼륨(24시간):