Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Asbury Automotive Group Inc Common Stock (NY:ABG)

225.03 -0.83 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	220.51	227.44	218.56	225.86	145,187	+8.02(+3.68%)
May 07, 2025	221.14	222.47	216.19	217.84	142,957	-2.43(-1.10%)
May 06, 2025	217.40	220.45	216.60	220.27	110,989	-0.44(-0.20%)
May 05, 2025	220.38	223.75	219.70	220.71	121,834	-1.62(-0.73%)
May 02, 2025	220.30	224.81	217.28	222.33	122,961	+3.98(+1.82%)
May 01, 2025	220.68	223.25	217.21	218.35	283,516	+0.21(+0.10%)
Apr 30, 2025	213.69	219.92	204.56	218.14	505,694	+1.88(+0.87%)
Apr 29, 2025	212.16	219.59	207.01	216.26	368,538	-8.19(-3.65%)
Apr 28, 2025	221.38	226.72	221.38	224.45	325,131	+0.91(+0.41%)
Apr 25, 2025	218.09	223.87	217.98	223.54	153,206	+2.01(+0.91%)
Apr 24, 2025	219.29	224.72	217.86	221.53	682,416	+2.22(+1.01%)
Apr 23, 2025	227.57	234.46	219.04	219.31	194,336	-3.69(-1.65%)
Apr 22, 2025	220.81	224.93	218.02	223.00	339,869	+6.59(+3.05%)
Apr 21, 2025	216.76	217.45	211.35	216.41	220,142	-2.14(-0.98%)
Apr 17, 2025	215.98	221.61	212.74	218.55	161,047	+1.77(+0.82%)
Apr 16, 2025	218.69	221.00	213.33	216.78	230,717	-5.38(-2.42%)
Apr 15, 2025	225.10	226.90	219.63	222.16	140,646	-3.32(-1.47%)
Apr 14, 2025	230.76	232.06	220.00	225.48	242,628	-2.80(-1.23%)
Apr 11, 2025	224.07	230.24	217.86	228.28	292,783	+4.56(+2.04%)
Apr 10, 2025	222.99	226.22	216.62	223.72	242,563	-9.49(-4.07%)
Apr 09, 2025	210.28	236.97	208.66	233.21	399,804	+22.36(+10.60%)
Apr 08, 2025	223.17	224.35	205.85	210.85	433,800	-4.78(-2.22%)
Apr 07, 2025	207.96	222.64	201.68	215.63	363,402	+3.05(+1.43%)
Apr 04, 2025	205.38	224.66	205.37	212.58	270,083	-0.89(-0.42%)
Apr 03, 2025	211.72	217.19	207.56	213.47	379,341	-17.32(-7.50%)
Apr 02, 2025	222.79	231.62	222.79	230.79	232,920	+5.54(+2.46%)
Apr 01, 2025	220.00	227.06	216.61	225.25	315,046	+4.41(+2.00%)
Mar 31, 2025	213.20	223.75	207.96	220.84	522,575	+2.67(+1.22%)
Mar 28, 2025	223.78	226.84	215.53	218.17	290,710	-7.99(-3.53%)
Mar 27, 2025	232.90	233.16	224.77	226.16	253,008	-11.46(-4.82%)
Mar 26, 2025	243.55	246.42	237.03	237.62	151,959	-4.73(-1.95%)
Mar 25, 2025	239.99	243.69	238.86	242.35	116,886	+0.42(+0.17%)
Mar 24, 2025	238.22	244.07	238.22	241.93	146,113	+8.17(+3.50%)
Mar 21, 2025	229.42	234.37	227.99	233.76	391,142	+1.69(+0.73%)
Mar 20, 2025	231.03	236.76	230.70	232.07	190,648	-2.49(-1.06%)
Mar 19, 2025	233.50	237.05	228.60	234.56	261,294	+2.05(+0.88%)
Mar 18, 2025	232.45	233.49	229.37	232.51	184,695	-2.14(-0.91%)
Mar 17, 2025	228.96	237.50	228.96	234.65	155,426	+3.77(+1.63%)
Mar 14, 2025	228.02	231.21	223.78	230.88	282,700	+3.86(+1.70%)
Mar 13, 2025	242.38	243.02	226.95	227.02	292,778	-16.01(-6.59%)
Mar 12, 2025	248.69	249.10	240.75	243.03	139,967	-3.93(-1.59%)
Mar 11, 2025	248.67	249.48	240.63	246.96	282,323	-0.96(-0.39%)
Mar 10, 2025	250.00	250.40	242.60	247.92	207,997	-6.92(-2.72%)
Mar 07, 2025	255.64	257.01	247.94	254.84	134,303	-2.34(-0.91%)
Mar 06, 2025	256.25	260.96	255.72	257.18	169,881	-3.37(-1.29%)
Mar 05, 2025	255.77	260.77	253.94	260.55	189,347	+5.15(+2.02%)
Mar 04, 2025	254.93	260.91	249.00	255.40	197,418	-4.16(-1.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Asbury Automotive Group Inc Common Stock (NY:ABG)

Historical Prices