Asbury Automotive Group Inc Common Stock (ABG)
301.11
-3.13 (-1.03%)
Asbury Automotive Group is a prominent automotive retailer that operates a network of dealerships across the United States
The company specializes in the sale of new and used vehicles, as well as providing various automotive services such as financing, maintenance, and repairs. Asbury aims to enhance the customer experience through innovative digital platforms and high-quality service, while representing a diverse range of automobile brands. Through its strategic acquisitions and commitment to operational excellence, the company focuses on expanding its market presence and delivering value to its customers and stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 300.00 | 304.56 | 295.00 | 304.24 | 159,093 | 304.24 |
| 2/04/2025 | 290.22 | 295.68 | 289.06 | 295.61 | 171,060 | 295.61 |
| 2/03/2025 | 287.78 | 292.60 | 283.28 | 289.37 | 399,745 | 289.37 |
| 1/31/2025 | 304.58 | 304.58 | 292.87 | 296.68 | 341,128 | 296.68 |
| 1/30/2025 | 300.02 | 312.56 | 293.07 | 305.86 | 915,054 | 305.86 |
| 1/29/2025 | 272.35 | 276.17 | 270.34 | 274.31 | 213,621 | 274.31 |
| 1/28/2025 | 270.43 | 274.53 | 269.64 | 273.32 | 120,151 | 273.32 |
| 1/27/2025 | 262.50 | 272.00 | 261.08 | 271.12 | 191,502 | 271.12 |
| 1/24/2025 | 258.30 | 262.05 | 258.30 | 261.08 | 102,775 | 261.08 |
| 1/23/2025 | 254.87 | 261.56 | 254.34 | 259.84 | 115,413 | 259.84 |
| 1/22/2025 | 256.22 | 260.83 | 254.60 | 256.61 | 230,073 | 256.61 |
| 1/21/2025 | 248.57 | 256.99 | 247.07 | 256.92 | 220,006 | 256.92 |
| 1/17/2025 | 248.88 | 249.76 | 244.05 | 244.78 | 291,777 | 244.78 |
| 1/16/2025 | 248.42 | 250.25 | 244.64 | 245.36 | 338,570 | 245.36 |
| 1/15/2025 | 255.93 | 255.93 | 248.97 | 249.80 | 217,963 | 249.80 |
| 1/14/2025 | 242.38 | 248.60 | 242.38 | 248.59 | 171,341 | 248.59 |
| 1/13/2025 | 234.94 | 242.25 | 233.75 | 241.92 | 145,384 | 241.92 |
| 1/10/2025 | 236.19 | 239.86 | 235.16 | 237.80 | 127,121 | 237.80 |
| 1/08/2025 | 238.80 | 243.48 | 237.57 | 241.99 | 103,122 | 241.99 |
| 1/07/2025 | 239.36 | 241.66 | 236.63 | 241.36 | 135,361 | 241.36 |
| 1/06/2025 | 238.69 | 244.37 | 235.69 | 237.05 | 152,050 | 237.05 |
| 1/03/2025 | 236.00 | 238.95 | 230.66 | 236.93 | 124,932 | 236.93 |
| 1/02/2025 | 244.44 | 246.72 | 235.88 | 236.42 | 179,098 | 236.42 |
| 12/31/2024 | 242.96 | 0.00 | 243.03 | 243.03 | 0 | 243.03 |
| 12/30/2024 | 242.73 | 244.65 | 238.94 | 242.96 | 109,281 | 242.96 |
| 12/27/2024 | 246.57 | 248.00 | 242.28 | 244.53 | 86,783 | 244.53 |
| 12/26/2024 | 245.67 | 249.57 | 245.67 | 249.27 | 64,281 | 249.27 |
| 12/24/2024 | 243.19 | 247.04 | 243.05 | 247.04 | 50,009 | 247.04 |
| 12/23/2024 | 245.23 | 245.23 | 240.98 | 243.78 | 124,944 | 243.78 |
| 12/20/2024 | 241.61 | 249.38 | 238.38 | 245.77 | 658,745 | 245.77 |
| 12/19/2024 | 248.71 | 249.00 | 240.69 | 244.57 | 110,208 | 244.57 |
| 12/18/2024 | 253.36 | 255.83 | 243.43 | 243.51 | 165,977 | 243.51 |
| 12/17/2024 | 254.66 | 256.90 | 251.84 | 252.30 | 182,721 | 252.30 |
| 12/16/2024 | 252.56 | 257.39 | 252.56 | 256.67 | 159,719 | 256.67 |
| 12/13/2024 | 254.61 | 256.20 | 250.57 | 253.72 | 97,611 | 253.72 |
| 12/12/2024 | 255.06 | 256.94 | 253.18 | 254.95 | 107,041 | 254.95 |
| 12/11/2024 | 258.46 | 259.56 | 255.02 | 255.63 | 164,757 | 255.63 |
| 12/10/2024 | 257.56 | 258.19 | 254.44 | 256.74 | 179,713 | 256.74 |
| 12/09/2024 | 261.59 | 261.70 | 256.80 | 257.26 | 126,368 | 257.26 |
| 12/06/2024 | 261.70 | 262.98 | 256.03 | 258.98 | 99,651 | 258.98 |
| 12/05/2024 | 263.92 | 266.19 | 258.10 | 259.16 | 247,161 | 259.16 |
| 12/04/2024 | 265.61 | 267.84 | 261.98 | 265.37 | 123,525 | 265.37 |
| 12/03/2024 | 265.59 | 265.59 | 262.42 | 265.35 | 283,594 | 265.35 |
| 12/02/2024 | 258.69 | 267.01 | 257.80 | 265.02 | 275,552 | 265.02 |
| 11/29/2024 | 261.81 | 263.75 | 259.17 | 259.83 | 66,049 | 259.83 |
| 11/27/2024 | 264.20 | 267.04 | 259.70 | 260.03 | 162,334 | 260.03 |
| 11/26/2024 | 263.75 | 264.57 | 258.43 | 263.72 | 153,195 | 263.72 |
| 11/25/2024 | 264.70 | 276.57 | 263.99 | 266.82 | 253,806 | 266.82 |
| 11/22/2024 | 258.98 | 264.46 | 258.98 | 261.30 | 184,847 | 261.30 |
| 11/21/2024 | 252.98 | 259.40 | 252.14 | 258.16 | 106,312 | 258.16 |
| 11/20/2024 | 248.20 | 251.78 | 246.71 | 250.48 | 133,340 | 250.48 |
| 11/19/2024 | 251.88 | 254.09 | 249.74 | 250.47 | 119,131 | 250.47 |
| 11/18/2024 | 257.99 | 260.00 | 255.82 | 255.90 | 87,863 | 255.90 |
| 11/15/2024 | 264.24 | 264.24 | 256.40 | 258.18 | 112,315 | 258.18 |
| 11/14/2024 | 265.13 | 267.92 | 260.12 | 261.62 | 131,169 | 261.62 |
| 11/13/2024 | 262.78 | 266.51 | 262.51 | 264.79 | 155,225 | 264.79 |
| 11/12/2024 | 262.38 | 263.11 | 256.01 | 258.66 | 166,553 | 258.66 |
| 11/11/2024 | 263.12 | 266.18 | 261.90 | 265.75 | 172,158 | 265.75 |
| 11/08/2024 | 261.20 | 263.33 | 258.33 | 260.45 | 161,914 | 260.45 |
| 11/07/2024 | 257.75 | 262.88 | 256.09 | 259.88 | 179,882 | 259.88 |
| 11/06/2024 | 254.61 | 263.36 | 254.61 | 259.20 | 359,685 | 259.20 |