Stockscreener 앱 받기
219.47
1.52%
-3.38
시장 영업 전:
219.01
-0.46
-0.21%
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $227.6 | $218.4 | $9.14 | 250,186.0 | -1.52% |
| 2026-08-04 | $226.3 | $221.6 | $4.64 | 288,162.0 | -2.25% |
| 2026-08-03 | $237.6 | $227.7 | $9.88 | 340,282.0 | -1.61% |
| 2026-07-31 | $232.1 | $225.5 | $6.60 | 165,997.0 | -0.61% |
| 2026-07-30 | $242.8 | $232.5 | $10.28 | 240,584.0 | -6.09% |
| 2026-07-29 | $257.2 | $235.2 | $22.06 | 660,287.0 | +3.02% |
| 2026-07-28 | $241.1 | $226.1 | $15.00 | 584,237.0 | +6.33% |
| 2026-07-27 | $231.8 | $225.9 | $5.86 | 252,216.0 | +0.62% |
| 2026-07-24 | $227.1 | $221.4 | $5.74 | 115,639.0 | +1.40% |
| 2026-07-23 | $224.9 | $219.4 | $5.52 | 167,765.0 | -0.55% |
| 2026-07-22 | $225.6 | $219.2 | $6.36 | 230,221.0 | +3.35% |
| 2026-07-21 | $217.0 | $210.0 | $7.06 | 301,916.0 | +2.85% |
| 2026-07-20 | $221.6 | $209.8 | $11.75 | 393,200.0 | -4.65% |
| 2026-07-17 | $230.2 | $218.6 | $11.66 | 178,504.0 | -2.78% |
| 2026-07-16 | $228.7 | $217.1 | $11.56 | 317,145.0 | +3.77% |
| 2026-07-15 | $220.3 | $211.1 | $9.17 | 271,007.0 | +2.65% |
| 2026-07-14 | $213.3 | $207.6 | $5.74 | 137,659.0 | +0.98% |
| 2026-07-13 | $215.4 | $210.5 | $4.89 | 168,393.0 | -0.58% |
| 2026-07-10 | $216.6 | $211.4 | $5.19 | 372,328.0 | +0.11% |
| 2026-07-09 | $215.5 | $203.7 | $11.81 | 180,283.0 | +3.41% |
| 2026-07-08 | $206.5 | $202.5 | $4.02 | 136,406.0 | -1.91% |
| 2026-07-07 | $211.3 | $207.5 | $3.83 | 152,228.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $237.6 | $218.4 | $19.15 | 1,128,816.0 | -5.28% |
| 2026-07 | $257.2 | $196.5 | $60.72 | 5,752,769.0 | +15.23% |
| 2026-06 | $208.1 | $181.5 | $26.61 | 5,303,775.0 | +7.12% |
| 2026-05 | $206.7 | $172.0 | $34.72 | 5,512,274.0 | -7.85% |
| 2026-04 | $215.6 | $188.0 | $27.61 | 5,795,857.0 | +4.24% |
| 2026-03 | $216.1 | $184.6 | $31.48 | 5,454,183.0 | -8.59% |
| 2026-02 | $242.2 | $213.1 | $29.08 | 4,908,395.0 | -8.84% |
| 2026-01 | $258.7 | $227.7 | $31.00 | 3,241,742.0 | +0.85% |
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% |
4.57%
0.08%
자본화:
|
볼륨(24시간):