Stockscreener 앱 받기
241.13
1.13%
-2.75
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $244.7 | $240.6 | $4.07 | 164,401.0 | -1.13% |
| 2024-05-16 | $245.1 | $239.0 | $6.18 | 186,490.0 | +1.73% |
| 2024-05-15 | $245.1 | $237.0 | $8.12 | 143,172.0 | -1.34% |
| 2024-05-14 | $244.7 | $239.8 | $4.93 | 287,084.0 | +3.47% |
| 2024-05-13 | $235.7 | $227.4 | $8.26 | 217,970.0 | +4.46% |
| 2024-05-10 | $226.8 | $221.6 | $5.24 | 133,891.0 | -0.65% |
| 2024-05-09 | $226.6 | $220.3 | $6.32 | 122,899.0 | +2.07% |
| 2024-05-08 | $222.3 | $217.2 | $5.07 | 228,659.0 | +1.09% |
| 2024-05-07 | $223.8 | $219.3 | $4.47 | 131,863.0 | -1.04% |
| 2024-05-06 | $221.7 | $216.4 | $5.28 | 146,705.0 | +3.67% |
| 2024-05-03 | $215.2 | $211.0 | $4.13 | 199,497.0 | +2.54% |
| 2024-05-02 | $213.4 | $208.4 | $5.04 | 204,056.0 | -1.04% |
| 2024-05-01 | $215.6 | $209.8 | $5.79 | 182,639.0 | +0.19% |
| 2024-04-30 | $216.3 | $210.1 | $6.18 | 152,711.0 | -3.77% |
| 2024-04-29 | $222.5 | $217.8 | $4.76 | 135,473.0 | -1.58% |
| 2024-04-26 | $226.5 | $217.1 | $9.35 | 168,452.0 | +2.23% |
| 2024-04-25 | $218.5 | $206.6 | $11.85 | 319,013.0 | -2.00% |
| 2024-04-24 | $225.5 | $219.6 | $5.87 | 162,746.0 | -0.29% |
| 2024-04-23 | $223.0 | $217.7 | $5.37 | 149,304.0 | +2.46% |
| 2024-04-22 | $218.8 | $214.5 | $4.31 | 149,981.0 | +0.81% |
| 2024-04-19 | $215.5 | $210.5 | $4.97 | 153,158.0 | +1.72% |
| 2024-04-18 | $216.2 | $211.1 | $5.13 | 131,565.0 | -0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $245.1 | $208.4 | $36.74 | 2,513,727.0 | +14.69% |
| 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% |
Asbury Automotive Group Inc 주식 (ABG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $189.7 | $157.5 | $32.19 | 4,339,902.0 | -4.46% |
| 2022-11 | $190.0 | $150.7 | $39.24 | 3,253,114.0 | +18.94% |
| 2022-10 | $164.0 | $138.9 | $25.14 | 4,308,038.0 | +4.40% |
| 2022-09 | $180.0 | $140.7 | $39.27 | 4,353,278.0 | -13.40% |
| 2022-08 | $203.9 | $169.9 | $33.97 | 3,207,593.0 | +1.65% |
| 2022-07 | $178.4 | $148.0 | $30.49 | 3,537,874.0 | +1.36% |
| 2022-06 | $190.7 | $151.6 | $39.18 | 4,311,562.0 | -6.52% |
| 2022-05 | $201.1 | $164.1 | $36.92 | 4,600,825.0 | -1.39% |
| 2022-04 | $190.0 | $149.7 | $40.25 | 6,160,932.0 | +14.68% |
| 2022-03 | $201.8 | $159.3 | $42.47 | 7,195,505.0 | -17.47% |
| 2022-02 | $194.5 | $146.4 | $48.09 | 7,151,818.0 | +20.59% |
| 2022-01 | $181.5 | $153.0 | $28.50 | 5,324,992.0 | -6.81% |
0.99%
0.31%
자본화:
|
볼륨(24시간):