Stockscreener 앱 받기
245.77
0.78%
1.91
시간 외 거래:
245.77
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $249.4 | $238.4 | $11.00 | 498,301.0 | +0.78% |
| 2024-12-19 | $249.0 | $240.7 | $8.31 | 151,119.0 | +0.14% |
| 2024-12-18 | $255.8 | $243.4 | $12.40 | 162,200.0 | -3.48% |
| 2024-12-17 | $256.9 | $251.8 | $5.06 | 178,371.0 | -1.70% |
| 2024-12-16 | $257.4 | $252.6 | $4.83 | 158,140.0 | +1.16% |
| 2024-12-13 | $256.2 | $250.6 | $5.63 | 95,089.0 | -0.48% |
| 2024-12-12 | $256.9 | $253.2 | $3.76 | 100,976.0 | -0.27% |
| 2024-12-11 | $259.6 | $255.0 | $4.54 | 161,026.0 | -0.43% |
| 2024-12-10 | $258.2 | $254.4 | $3.75 | 175,633.0 | -0.20% |
| 2024-12-09 | $261.7 | $256.8 | $4.90 | 123,153.0 | -0.66% |
| 2024-12-06 | $263.0 | $256.0 | $6.95 | 98,201.0 | -0.07% |
| 2024-12-05 | $266.2 | $258.1 | $8.09 | 243,877.0 | -2.34% |
| 2024-12-04 | $267.8 | $262.0 | $5.86 | 116,741.0 | +0.01% |
| 2024-12-03 | $265.6 | $262.4 | $3.17 | 268,229.0 | +0.12% |
| 2024-12-02 | $267.0 | $257.8 | $9.21 | 266,490.0 | +2.00% |
| 2024-11-29 | $263.8 | $259.2 | $4.58 | 60,163.0 | -0.08% |
| 2024-11-27 | $267.0 | $259.7 | $7.34 | 157,913.0 | -1.40% |
| 2024-11-26 | $264.6 | $258.4 | $6.15 | 132,802.0 | -1.16% |
| 2024-11-25 | $276.6 | $264.0 | $12.58 | 245,848.0 | +2.11% |
| 2024-11-22 | $264.5 | $259.0 | $5.48 | 180,664.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $267.8 | $238.4 | $29.46 | 3,295,847.0 | -5.41% |
| 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% |
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% |
0.77%
1.70%
자본화:
|
볼륨(24시간):