Stockscreener 앱 받기
183.06
2.58%
-4.85
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $186.4 | $177.8 | $8.61 | 894,915.0 | -2.58% |
| 2026-09-17 | $200.5 | $184.9 | $15.65 | 259,015.0 | -3.74% |
| 2026-09-16 | $206.3 | $194.3 | $12.00 | 267,628.0 | -4.85% |
| 2026-09-15 | $209.2 | $205.1 | $4.08 | 165,400.0 | -1.80% |
| 2026-09-14 | $211.5 | $208.1 | $3.45 | 164,915.0 | +0.20% |
| 2026-09-11 | $212.8 | $207.0 | $5.72 | 156,900.0 | -0.15% |
| 2026-09-10 | $212.3 | $207.3 | $4.95 | 171,385.0 | -1.68% |
| 2026-09-09 | $212.6 | $209.5 | $3.03 | 173,054.0 | -0.25% |
| 2026-09-08 | $223.5 | $211.2 | $12.28 | 226,709.0 | -2.00% |
| 2026-09-04 | $218.4 | $213.3 | $5.07 | 200,977.0 | +0.86% |
| 2026-09-03 | $217.0 | $212.9 | $4.04 | 222,962.0 | +1.10% |
| 2026-09-02 | $215.5 | $209.1 | $6.48 | 165,768.0 | +1.77% |
| 2026-09-01 | $211.9 | $207.1 | $4.85 | 157,421.0 | -0.96% |
| 2026-08-31 | $213.4 | $210.8 | $2.58 | 132,347.0 | -0.10% |
| 2026-08-28 | $213.7 | $210.1 | $3.53 | 128,217.0 | +0.45% |
| 2026-08-27 | $211.2 | $207.8 | $3.41 | 184,577.0 | +0.37% |
| 2026-08-26 | $218.2 | $209.6 | $8.53 | 160,094.0 | -2.64% |
| 2026-08-25 | $215.7 | $209.6 | $6.17 | 146,420.0 | +2.24% |
| 2026-08-24 | $216.4 | $210.7 | $5.63 | 166,655.0 | -1.84% |
| 2026-08-21 | $217.4 | $211.0 | $6.41 | 203,376.0 | -0.26% |
| 2026-08-20 | $215.5 | $210.2 | $5.27 | 262,834.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $223.5 | $177.8 | $45.74 | 4,121,964.0 | -13.41% |
| 2026-08 | $237.6 | $202.6 | $34.96 | 4,575,351.0 | -8.77% |
| 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% |
1.60%
0.03%
자본화:
|
볼륨(24시간):