Stockscreener 앱 받기
259.56
3.29%
-8.84
시간 외 거래:
259.56
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $273.7 | $258.1 | $15.62 | 199,234.0 | -3.29% |
| 2025-02-28 | $269.6 | $265.4 | $4.21 | 176,974.0 | +0.54% |
| 2025-02-27 | $275.1 | $266.7 | $8.31 | 172,577.0 | -2.08% |
| 2025-02-26 | $279.3 | $272.5 | $6.83 | 94,674.0 | -1.06% |
| 2025-02-25 | $280.1 | $273.9 | $6.18 | 110,572.0 | +0.51% |
| 2025-02-24 | $279.1 | $274.0 | $5.13 | 137,608.0 | -0.80% |
| 2025-02-21 | $290.3 | $275.0 | $15.31 | 153,039.0 | -3.89% |
| 2025-02-20 | $293.1 | $285.7 | $7.36 | 147,372.0 | -2.36% |
| 2025-02-19 | $298.4 | $294.3 | $4.12 | 168,890.0 | -2.09% |
| 2025-02-18 | $303.5 | $298.1 | $5.36 | 114,478.0 | -0.85% |
| 2025-02-14 | $306.5 | $301.1 | $5.40 | 114,817.0 | +1.22% |
| 2025-02-13 | $304.5 | $299.3 | $5.16 | 181,540.0 | -0.44% |
| 2025-02-12 | $305.0 | $296.5 | $8.52 | 214,631.0 | +0.01% |
| 2025-02-11 | $301.2 | $291.4 | $9.88 | 182,563.0 | +2.36% |
| 2025-02-10 | $294.4 | $289.7 | $4.72 | 116,876.0 | +0.14% |
| 2025-02-07 | $301.0 | $293.0 | $8.04 | 139,631.0 | -3.13% |
| 2025-02-06 | $310.0 | $301.1 | $8.88 | 116,977.0 | -0.36% |
| 2025-02-05 | $304.6 | $295.0 | $9.56 | 153,158.0 | +2.92% |
| 2025-02-04 | $295.7 | $289.1 | $6.62 | 161,336.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $273.7 | $258.1 | $15.62 | 398,468.0 | -3.29% |
| 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% |
3.31%
자본화:
|
볼륨(24시간):