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

Markets:

Overview

News

Currencies

International

Treasuries

Asbury Automotive Group Inc Common Stock (NY:ABG)

194.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	192.81	195.28	189.99	194.76	121,091	+0.73(+0.38%)
Apr 01, 2026	193.29	196.14	192.88	194.03	150,353	-1.38(-0.71%)
Mar 31, 2026	196.35	198.09	192.06	195.41	171,925	+1.96(+1.01%)
Mar 30, 2026	197.85	199.40	193.30	193.45	254,918	-2.11(-1.08%)
Mar 27, 2026	197.22	199.99	194.12	195.56	190,872	-2.99(-1.51%)
Mar 26, 2026	193.19	198.89	193.19	198.55	204,130	+4.47(+2.30%)
Mar 25, 2026	192.06	194.38	188.48	194.08	184,086	+4.19(+2.21%)
Mar 24, 2026	188.93	193.97	187.99	189.89	201,836	-1.81(-0.94%)
Mar 23, 2026	191.27	194.83	191.00	191.70	261,782	+6.62(+3.58%)
Mar 20, 2026	189.73	190.72	184.61	185.08	436,131	-3.89(-2.06%)
Mar 19, 2026	188.02	192.35	185.11	188.97	289,677	-0.48(-0.25%)
Mar 18, 2026	186.27	189.66	186.27	189.45	422,749	+0.34(+0.18%)
Mar 17, 2026	192.87	195.32	188.97	189.11	197,249	-1.89(-0.99%)
Mar 16, 2026	197.81	197.88	189.91	191.00	218,134	-5.46(-2.78%)
Mar 13, 2026	198.54	200.21	194.80	196.46	231,225	-0.23(-0.12%)
Mar 12, 2026	197.02	200.29	195.82	196.69	318,243	-2.83(-1.42%)
Mar 11, 2026	200.16	202.08	196.33	199.52	233,790	+0.12(+0.06%)
Mar 10, 2026	210.35	210.35	198.06	199.40	274,276	-4.77(-2.34%)
Mar 09, 2026	198.68	204.23	195.17	204.17	331,509	-0.61(-0.30%)
Mar 06, 2026	203.02	208.67	197.51	204.78	179,590	-2.85(-1.37%)
Mar 05, 2026	210.90	214.88	206.51	207.63	172,202	-4.85(-2.28%)
Mar 04, 2026	216.09	216.09	211.62	212.48	140,605	+1.04(+0.49%)
Mar 03, 2026	205.19	212.00	203.00	211.44	328,080	+0.68(+0.32%)
Mar 02, 2026	208.87	211.37	206.00	210.76	212,733	-3.02(-1.41%)
Feb 27, 2026	213.97	216.61	213.14	213.78	184,747	-4.55(-2.08%)
Feb 26, 2026	224.28	225.12	217.95	218.33	243,640	+1.30(+0.60%)
Feb 25, 2026	217.70	221.37	214.81	217.03	170,437	-2.48(-1.13%)
Feb 24, 2026	222.68	223.67	218.69	219.51	175,139	-0.97(-0.44%)
Feb 23, 2026	226.20	226.20	216.43	220.48	239,483	-5.70(-2.52%)
Feb 20, 2026	223.73	229.78	222.25	226.18	177,817	+2.97(+1.33%)
Feb 19, 2026	228.02	228.02	220.87	223.21	213,953	-6.57(-2.86%)
Feb 18, 2026	226.30	231.73	226.24	229.78	228,756	+2.38(+1.05%)
Feb 17, 2026	227.72	230.97	220.20	227.40	251,232	-2.04(-0.89%)
Feb 13, 2026	234.63	234.63	227.93	229.44	210,859	-4.62(-1.97%)
Feb 12, 2026	236.51	239.40	230.35	234.06	269,779	+1.77(+0.76%)
Feb 11, 2026	228.66	234.80	223.06	232.29	184,579	+3.73(+1.63%)
Feb 10, 2026	223.21	232.15	223.21	228.56	332,885	+5.05(+2.26%)
Feb 09, 2026	225.76	229.96	222.46	223.51	335,625	-1.70(-0.75%)
Feb 06, 2026	220.38	231.29	219.25	225.21	493,066	+4.66(+2.11%)
Feb 05, 2026	232.41	236.29	218.91	220.55	275,631	-16.49(-6.96%)
Feb 04, 2026	234.14	242.22	234.14	237.04	267,171	+5.15(+2.22%)
Feb 03, 2026	235.00	238.34	229.81	231.89	356,231	-3.88(-1.65%)

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 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