Stockscreener 앱 받기
239.33
0.68%
-1.64
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $245.6 | $238.7 | $6.86 | 107,556.0 | -0.68% |
| 2025-10-23 | $247.9 | $238.0 | $9.88 | 126,036.0 | -3.15% |
| 2025-10-22 | $251.0 | $246.2 | $4.89 | 125,044.0 | -1.01% |
| 2025-10-21 | $252.9 | $244.1 | $8.75 | 94,632.0 | +2.24% |
| 2025-10-20 | $248.1 | $242.5 | $5.55 | 103,868.0 | +0.87% |
| 2025-10-17 | $249.4 | $241.3 | $8.14 | 214,691.0 | -0.32% |
| 2025-10-16 | $248.7 | $242.7 | $6.02 | 100,910.0 | -1.58% |
| 2025-10-15 | $251.2 | $245.2 | $5.98 | 128,298.0 | +0.91% |
| 2025-10-14 | $250.5 | $235.4 | $15.10 | 231,619.0 | +2.87% |
| 2025-10-13 | $241.0 | $235.9 | $5.17 | 181,095.0 | +1.83% |
| 2025-10-10 | $245.1 | $234.0 | $11.08 | 164,570.0 | -3.64% |
| 2025-10-09 | $246.3 | $242.0 | $4.30 | 141,363.0 | -1.59% |
| 2025-10-08 | $248.4 | $238.0 | $10.44 | 150,220.0 | +1.92% |
| 2025-10-07 | $247.0 | $241.3 | $5.69 | 131,574.0 | -1.74% |
| 2025-10-06 | $255.8 | $247.0 | $8.82 | 181,235.0 | -2.32% |
| 2025-10-03 | $257.8 | $252.3 | $5.47 | 225,215.0 | +0.74% |
| 2025-10-02 | $253.2 | $247.0 | $6.24 | 180,607.0 | +0.15% |
| 2025-10-01 | $251.6 | $242.1 | $9.52 | 169,658.0 | +2.74% |
| 2025-09-30 | $244.9 | $238.6 | $6.27 | 191,880.0 | +1.60% |
| 2025-09-29 | $241.6 | $236.1 | $5.49 | 206,699.0 | +0.67% |
| 2025-09-26 | $240.2 | $235.2 | $4.95 | 174,961.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $257.8 | $234.0 | $23.79 | 2,865,747.0 | -2.09% |
| 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% |
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% |
0.35%
1.60%
자본화:
|
볼륨(24시간):