Stockscreener 앱 받기
234.62
0.94%
-2.575
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $235.9 | $231.4 | $4.52 | 127,499.0 | -1.09% |
| 2026-01-29 | $240.6 | $234.2 | $6.41 | 216,127.0 | -2.74% |
| 2026-01-28 | $244.9 | $240.0 | $4.88 | 175,563.0 | +1.14% |
| 2026-01-27 | $242.6 | $235.4 | $7.16 | 82,686.0 | +1.09% |
| 2026-01-26 | $241.2 | $235.6 | $5.59 | 115,314.0 | +0.21% |
| 2026-01-23 | $248.1 | $235.4 | $12.73 | 170,086.0 | -4.72% |
| 2026-01-22 | $258.7 | $249.4 | $9.36 | 117,089.0 | -1.55% |
| 2026-01-21 | $254.0 | $246.4 | $7.62 | 149,264.0 | +3.65% |
| 2026-01-20 | $245.3 | $241.4 | $3.90 | 151,667.0 | -1.11% |
| 2026-01-16 | $252.1 | $246.5 | $5.59 | 102,372.0 | -0.37% |
| 2026-01-15 | $250.0 | $243.5 | $6.47 | 86,990.0 | +1.22% |
| 2026-01-14 | $246.3 | $241.7 | $4.66 | 105,568.0 | -0.01% |
| 2026-01-13 | $247.0 | $237.4 | $9.66 | 279,033.0 | -2.35% |
| 2026-01-12 | $257.1 | $248.4 | $8.64 | 192,919.0 | -1.79% |
| 2026-01-09 | $256.1 | $247.5 | $8.56 | 186,113.0 | +2.15% |
| 2026-01-08 | $253.5 | $239.2 | $14.27 | 153,433.0 | +3.67% |
| 2026-01-07 | $245.1 | $239.4 | $5.70 | 144,386.0 | -0.12% |
| 2026-01-06 | $243.3 | $235.0 | $8.26 | 185,529.0 | +0.78% |
| 2026-01-05 | $243.5 | $232.6 | $10.94 | 160,935.0 | +2.31% |
| 2026-01-02 | $235.0 | $227.7 | $7.24 | 274,744.0 | +0.96% |
| 2025-12-31 | $237.4 | $231.7 | $5.70 | 163,640.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $258.7 | $227.7 | $31.00 | 3,177,317.0 | +0.90% |
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% |
1.61%
2.21%
자본화:
|
볼륨(24시간):