Stockscreener 앱 받기
238.90
2.14%
5.00
시간 외 거래:
239.08
0.18
+0.08%
Asbury Automotive Group Inc 주식 (ABG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $240.4 | $233.3 | $7.10 | 209,805.0 | +2.14% |
| 2025-12-04 | $236.8 | $230.5 | $6.23 | 129,768.0 | -0.99% |
| 2025-12-03 | $240.1 | $230.6 | $9.58 | 168,486.0 | +2.49% |
| 2025-12-02 | $235.2 | $230.0 | $5.18 | 151,251.0 | -0.71% |
| 2025-12-01 | $235.1 | $228.8 | $6.28 | 114,976.0 | -0.19% |
| 2025-11-28 | $235.5 | $231.7 | $3.84 | 68,370.0 | -0.82% |
| 2025-11-26 | $242.0 | $234.2 | $7.73 | 245,217.0 | +0.38% |
| 2025-11-25 | $237.0 | $224.5 | $12.50 | 173,952.0 | +4.39% |
| 2025-11-24 | $227.4 | $221.1 | $6.29 | 153,439.0 | +0.39% |
| 2025-11-21 | $224.0 | $212.7 | $11.23 | 190,110.0 | +5.68% |
| 2025-11-20 | $224.7 | $210.7 | $14.04 | 233,018.0 | -3.88% |
| 2025-11-19 | $222.6 | $218.2 | $4.31 | 150,849.0 | -0.39% |
| 2025-11-18 | $220.9 | $213.0 | $7.94 | 139,014.0 | +1.62% |
| 2025-11-17 | $222.6 | $216.8 | $5.80 | 93,996.0 | -2.39% |
| 2025-11-14 | $224.3 | $219.8 | $4.50 | 108,589.0 | -0.53% |
| 2025-11-13 | $226.9 | $222.2 | $4.71 | 117,520.0 | -0.66% |
| 2025-11-12 | $226.1 | $216.3 | $9.78 | 190,735.0 | +3.11% |
| 2025-11-11 | $223.7 | $216.9 | $6.81 | 169,808.0 | -2.08% |
| 2025-11-10 | $230.1 | $221.9 | $8.21 | 185,959.0 | -1.77% |
| 2025-11-07 | $229.6 | $224.0 | $5.65 | 144,237.0 | +0.00% |
| 2025-11-06 | $232.5 | $226.1 | $6.40 | 183,816.0 | -3.10% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $240.4 | $228.8 | $11.60 | 984,091.0 | +2.72% |
| 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% |
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% |
0.71%
0.53%
자본화:
|
볼륨(24시간):