Get the Stockscreener App
213.75
2.54%
+5.30
Overview
News
Price History
Option Chain
Financials
Why ABG Down?
Discussions
Forecast
Dividend History
Asbury Automotive Group Inc Stock (ABG) Price History
The historical daily chart and data for Asbury Automotive Group Inc stock (ABG), show that the latest closing stock price as of May 03, 2024, is $213.75.
- Asbury Automotive Group Inc all-time high stock price is $256.39, occurred on July 11, 2023.
- The lowest Asbury Automotive Group Inc stock price recorded was $39.73 on March 19, 2020. Since then, Asbury Automotive Group Inc's stock price has risen over 438.01% to $213.75 now.
- The 52-week high stock price for ABG is $256.39, representing a 19.95% increase from the current share price, occurred on July 11, 2023.
- The 52-week low stock price for ABG is $178.40, indicating a -16.54% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Asbury Automotive Group Inc (ABG) stock in the beginning of 2023 was $174.18. The stock closed the year at $179.25, a gain of over 2.91% for the year.
The table below shows more information about ABG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $215.2 | $211.0 | $4.13 | 199,497.0 | +2.54% |
| May 02, 2024 | $213.4 | $208.4 | $5.04 | 204,056.0 | -1.04% |
| May 01, 2024 | $215.6 | $209.8 | $5.79 | 182,639.0 | +0.19% |
| Apr 30, 2024 | $216.3 | $210.1 | $6.18 | 152,711.0 | -3.77% |
| Apr 29, 2024 | $222.5 | $217.8 | $4.76 | 135,473.0 | -1.58% |
| Apr 26, 2024 | $226.5 | $217.1 | $9.35 | 168,452.0 | +2.23% |
| Apr 25, 2024 | $218.5 | $206.6 | $11.85 | 319,013.0 | -2.00% |
| Apr 24, 2024 | $225.5 | $219.6 | $5.87 | 162,746.0 | -0.29% |
| Apr 23, 2024 | $223.0 | $217.7 | $5.37 | 149,304.0 | +2.46% |
| Apr 22, 2024 | $218.8 | $214.5 | $4.31 | 149,981.0 | +0.81% |
| Apr 19, 2024 | $215.5 | $210.5 | $4.97 | 153,158.0 | +1.72% |
| Apr 18, 2024 | $216.2 | $211.1 | $5.13 | 131,565.0 | -0.18% |
| Apr 17, 2024 | $218.2 | $211.6 | $6.67 | 137,939.0 | -2.09% |
| Apr 16, 2024 | $217.9 | $211.9 | $5.99 | 107,023.0 | +0.60% |
| Apr 15, 2024 | $220.1 | $214.5 | $5.60 | 182,151.0 | -1.10% |
| Apr 12, 2024 | $220.2 | $216.6 | $3.59 | 182,018.0 | -1.30% |
| Apr 11, 2024 | $220.7 | $215.7 | $5.04 | 147,080.0 | +0.15% |
| Apr 10, 2024 | $226.4 | $217.9 | $8.48 | 186,102.0 | -4.32% |
| Apr 09, 2024 | $230.8 | $224.8 | $5.98 | 131,809.0 | +2.35% |
| Apr 08, 2024 | $227.6 | $224.7 | $2.90 | 52,457.0 | +0.29% |
| Apr 05, 2024 | $224.6 | $220.7 | $3.93 | 140,089.0 | +0.67% |
Asbury Automotive Group Inc Stock (ABG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asbury Automotive Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asbury Automotive Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asbury Automotive Group Inc Stock (ABG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $215.6 | $208.4 | $7.19 | 785,689.0 | +1.67% |
| Apr, 2024 | $235.8 | $206.6 | $29.16 | 3,419,736.0 | -10.83% |
| Mar, 2024 | $236.6 | $203.0 | $33.62 | 3,308,830.0 | +12.91% |
| Feb, 2024 | $226.0 | $195.1 | $30.87 | 3,879,543.0 | -0.11% |
| Jan, 2024 | $225.6 | $198.2 | $27.40 | 2,845,336.0 | -7.07% |
Asbury Automotive Group Inc Stock (ABG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $238.3 | $208.3 | $29.96 | 3,573,845.0 | +7.22% |
| Nov, 2023 | $226.0 | $186.3 | $39.67 | 2,656,863.0 | +9.64% |
| Oct, 2023 | $232.9 | $178.4 | $54.50 | 3,545,488.0 | -16.82% |
| Sep, 2023 | $235.0 | $218.3 | $16.70 | 3,733,897.0 | +0.03% |
| Aug, 2023 | $231.6 | $214.5 | $17.09 | 2,764,399.0 | +1.95% |
| Jul, 2023 | $256.4 | $216.2 | $40.17 | 4,139,322.0 | -6.16% |
| Jun, 2023 | $246.7 | $204.9 | $41.81 | 4,651,954.0 | +14.97% |
| May, 2023 | $216.5 | $186.7 | $29.76 | 4,763,011.0 | +8.09% |
| Apr, 2023 | $211.7 | $184.0 | $27.66 | 4,382,960.0 | -7.88% |
| Mar, 2023 | $241.3 | $189.1 | $52.24 | 6,215,124.0 | -7.53% |
| Feb, 2023 | $253.7 | $219.3 | $34.41 | 5,584,743.0 | +3.23% |
| Jan, 2023 | $223.3 | $174.2 | $49.07 | 3,687,257.0 | +22.73% |
Asbury Automotive Group Inc Stock (ABG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $189.7 | $157.5 | $32.19 | 4,339,902.0 | -4.46% |
| Nov, 2022 | $190.0 | $150.7 | $39.24 | 3,253,114.0 | +18.94% |
| Oct, 2022 | $164.0 | $138.9 | $25.14 | 4,308,038.0 | +4.40% |
| Sep, 2022 | $180.0 | $140.7 | $39.27 | 4,353,278.0 | -13.40% |
| Aug, 2022 | $203.9 | $169.9 | $33.97 | 3,207,593.0 | +1.65% |
| Jul, 2022 | $178.4 | $148.0 | $30.49 | 3,537,874.0 | +1.36% |
| Jun, 2022 | $190.7 | $151.6 | $39.18 | 4,311,562.0 | -6.52% |
| May, 2022 | $201.1 | $164.1 | $36.92 | 4,600,825.0 | -1.39% |
| Apr, 2022 | $190.0 | $149.7 | $40.25 | 6,160,932.0 | +14.68% |
| Mar, 2022 | $201.8 | $159.3 | $42.47 | 7,195,505.0 | -17.47% |
| Feb, 2022 | $194.5 | $146.4 | $48.09 | 7,151,818.0 | +20.59% |
| Jan, 2022 | $181.5 | $153.0 | $28.50 | 5,324,992.0 | -6.81% |
0.86%
Cap:
|
Volume (24h):