Go Premium in Our Biggest Sale EverUPGRADE NOW
TipRanks
Go Ultimate75% OFF

Asbury (ABG) Historical Prices

323 Followers
ABG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 06, 2026202.19206.52200.44202.65202.65-2.12%199,0210.71
Nov 05, 2026212.90215.77203.58207.03207.03-0.89%321,3901.16
Nov 04, 2026203.99210.61201.80208.88208.88+5.62%378,7881.38
Nov 03, 2026206.48206.71196.81197.77197.77-4.31%270,7810.99
Nov 02, 2026200.09207.92199.81206.67206.67+4.36%489,5501.82
Oct 30, 2026203.31208.30193.44198.03198.03-0.62%362,0981.35
Oct 29, 2026195.00199.88195.00199.27199.27+2.97%500,5161.88
Oct 28, 2026195.06196.38188.19193.53193.53-0.75%536,5242.06
Oct 27, 2026178.77196.82173.19194.99194.99+12.74%830,0883.30
Oct 26, 2026172.00175.92171.93172.96172.96+0.18%361,6471.41
Oct 23, 2026171.00173.30166.86172.65172.65-0.45%252,2110.96
Oct 22, 2026164.55173.78164.55173.43173.43+5.72%481,6591.87
Oct 21, 2026175.01175.73163.27164.05164.05-4.69%326,7041.28
Oct 20, 2026170.35172.74169.87172.13172.13+1.29%191,7870.75
Oct 19, 2026169.54173.80168.68169.94169.94-0.06%393,3811.56
Oct 16, 2026171.17174.99168.56170.05170.05+0.11%271,9051.08
Oct 15, 2026167.34174.09167.34169.87169.87+4.88%391,8701.55
Oct 14, 2026162.07163.25160.30161.97161.97-1.56%353,6671.42
Oct 13, 2026164.47165.90162.03164.54164.54+0.37%197,0700.78
Oct 12, 2026168.47170.04163.69163.93163.93-2.19%271,5501.08
Oct 09, 2026167.82169.50165.29167.60167.60-0.80%278,0561.12
Oct 08, 2026169.35169.69164.34168.96168.96+0.71%271,4301.10
Oct 07, 2026166.55168.53165.85167.77167.77-1.17%288,9211.16
Oct 06, 2026171.12171.79167.72169.76169.76-1.20%234,0400.94
Oct 05, 2026171.81176.81167.30171.83171.83-2.30%301,4331.23
Oct 02, 2026180.86182.34175.62175.88175.88-1.45%145,8970.59
Oct 01, 2026172.75179.59169.02178.47178.47+3.58%286,9271.17
Sep 30, 2026175.05176.25170.35172.30172.30-0.95%296,0421.23
Sep 29, 2026180.35182.74172.53173.95173.95-3.19%282,3091.17
Sep 28, 2026183.98183.98178.65179.68179.68-2.95%260,0661.09
Sep 25, 2026181.11187.03181.11185.15185.15+2.90%237,8081.00
Sep 24, 2026180.78183.81178.68179.94179.94-0.87%222,6770.93
Sep 23, 2026185.86185.86180.35181.52181.52-2.96%291,5101.19
Sep 22, 2026186.76188.24183.79187.06187.06+1.36%222,7720.91
Sep 21, 2026183.58187.26180.64184.55184.55+0.81%289,3701.19
Sep 18, 2026186.30186.37177.76183.06183.06-2.58%919,3193.95
Sep 17, 2026198.09200.53184.89187.91187.91-3.74%277,9151.20
Sep 16, 2026206.30206.30194.30195.21195.21-4.85%269,1311.14
Sep 15, 2026209.20209.20205.12205.15205.15-1.80%173,6030.73
Sep 14, 2026209.36211.53208.09208.91208.91+0.20%164,9190.70
Sep 11, 2026212.07212.75207.03208.50208.50-0.15%156,9020.66
Sep 10, 2026211.51212.28207.33208.81208.81-1.68%171,3900.72
Sep 09, 2026211.60212.56209.53212.38212.38-0.25%173,0570.72
Sep 08, 2026223.49223.50211.22212.91212.91-2.00%227,0420.95
Sep 07, 2026213.91218.42213.35217.26217.26+0.00%00.00
Sep 04, 2026213.91218.42213.35217.26217.26+0.86%200,9810.83
Sep 03, 2026216.24216.98212.94215.41215.41+1.10%222,9620.92
Sep 02, 2026210.10215.54209.06213.07213.07+1.77%165,7730.68
Sep 01, 2026210.33211.92207.07209.36209.36-0.96%157,4210.64
Aug 31, 2026211.09213.39210.81211.40211.40-0.10%132,3420.54