Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Asbury Automotive Group Inc (NY: ABG )

213.75 +5.30 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	212.09	212.09	208.04	208.83	304,325	+0.54(+0.26%)
Feb 28, 2024	209.60	211.88	207.98	208.29	159,731	-3.71(-1.75%)
Feb 27, 2024	213.53	215.85	211.48	212.00	194,918	+0.87(+0.41%)
Feb 26, 2024	212.89	215.86	210.38	211.13	139,160	-3.49(-1.63%)
Feb 23, 2024	211.91	216.55	210.87	214.62	92,367	+2.71(+1.28%)
Feb 22, 2024	209.85	211.99	208.13	211.91	113,477	+3.12(+1.49%)
Feb 21, 2024	207.50	211.00	205.99	208.79	150,937	+0.61(+0.29%)
Feb 20, 2024	212.20	214.10	207.59	208.18	158,955	-8.71(-4.02%)
Feb 16, 2024	218.59	220.66	216.26	216.89	168,892	-4.45(-2.01%)
Feb 15, 2024	221.34	223.50	220.36	221.34	151,717	+0.33(+0.15%)
Feb 14, 2024	218.89	222.20	213.54	221.01	251,062	+2.66(+1.22%)
Feb 13, 2024	215.11	221.43	212.02	218.35	357,516	-4.05(-1.82%)
Feb 12, 2024	217.04	225.96	217.04	222.40	216,303	+6.48(+3.00%)
Feb 09, 2024	205.71	217.31	203.56	215.92	290,879	+9.13(+4.42%)
Feb 08, 2024	200.00	215.00	195.09	206.79	373,322	-3.95(-1.87%)
Feb 07, 2024	211.07	211.88	207.20	210.74	252,441	+0.94(+0.45%)
Feb 06, 2024	210.80	211.66	209.07	209.80	97,873	-1.00(-0.47%)
Feb 05, 2024	209.28	213.57	207.61	210.80	123,347	-2.47(-1.16%)
Feb 02, 2024	209.96	215.81	207.37	213.27	157,859	-0.40(-0.19%)
Feb 01, 2024	210.77	214.82	209.75	213.67	192,601	+4.61(+2.21%)
Jan 31, 2024	214.95	219.10	208.65	209.06	225,329	-9.30(-4.26%)
Jan 30, 2024	218.11	221.85	217.86	218.36	110,279	-1.32(-0.60%)
Jan 29, 2024	213.92	220.07	212.93	219.68	118,987	+5.76(+2.69%)
Jan 26, 2024	214.17	215.35	211.38	213.92	140,438	+2.33(+1.10%)
Jan 25, 2024	208.99	211.80	205.37	211.59	233,077	+6.52(+3.18%)
Jan 24, 2024	210.00	210.00	203.13	205.07	176,863	-2.68(-1.29%)
Jan 23, 2024	211.14	211.14	206.13	207.75	161,724	+0.18(+0.09%)
Jan 22, 2024	206.31	209.32	204.76	207.57	127,705	+3.11(+1.52%)
Jan 19, 2024	204.25	206.79	201.11	204.46	102,241	+1.06(+0.52%)
Jan 18, 2024	204.69	205.11	201.36	203.40	90,096	+0.86(+0.42%)
Jan 17, 2024	199.38	203.74	199.38	202.54	89,048	-0.05(-0.02%)
Jan 16, 2024	200.28	205.34	198.23	202.59	160,379	+0.36(+0.18%)
Jan 12, 2024	211.85	212.24	200.10	202.23	148,520	-7.27(-3.47%)
Jan 11, 2024	209.41	209.57	205.00	209.50	87,697	-0.94(-0.45%)
Jan 10, 2024	208.34	210.65	207.16	210.44	101,382	+1.39(+0.66%)
Jan 09, 2024	205.05	209.06	204.29	209.05	93,680	+0.30(+0.14%)
Jan 08, 2024	205.79	209.10	204.28	208.75	107,480	+3.21(+1.56%)
Jan 05, 2024	205.33	209.98	204.38	205.54	106,022	-1.46(-0.71%)
Jan 04, 2024	209.85	209.85	205.94	207.00	119,394	-1.67(-0.80%)
Jan 03, 2024	220.00	220.01	208.00	208.67	180,107	-14.17(-6.36%)
Jan 02, 2024	222.98	225.63	220.64	222.84	165,571	-2.13(-0.95%)
Dec 29, 2023	226.60	226.60	222.82	224.97	126,273	-2.51(-1.10%)
Dec 28, 2023	223.45	228.04	222.52	227.48	139,722	+3.49(+1.56%)
Dec 27, 2023	224.43	226.72	221.53	223.99	160,503	+0.66(+0.30%)
Dec 26, 2023	224.81	225.67	222.83	223.33	166,605	-0.85(-0.38%)
Dec 22, 2023	226.37	228.56	224.09	224.18	139,883	-2.10(-0.93%)
Dec 21, 2023	227.46	227.59	224.14	226.28	152,314	+4.49(+2.02%)
Dec 20, 2023	225.66	227.83	220.62	221.79	195,431	-3.76(-1.67%)
Dec 19, 2023	225.48	227.44	222.66	225.55	345,969	+2.49(+1.12%)
Dec 18, 2023	233.15	234.72	221.41	223.06	342,661	-10.11(-4.34%)
Dec 15, 2023	236.45	237.39	229.51	233.17	425,784	-1.17(-0.50%)
Dec 14, 2023	227.65	238.28	227.65	234.34	278,634	+12.59(+5.68%)
Dec 13, 2023	211.00	222.78	208.41	221.75	211,328	+10.55(+5.00%)
Dec 12, 2023	215.63	217.15	211.03	211.20	124,497	-5.30(-2.45%)
Dec 11, 2023	215.06	218.68	213.27	216.50	78,517	+1.29(+0.60%)
Dec 08, 2023	215.84	218.32	213.51	215.21	62,982	-0.60(-0.28%)
Dec 07, 2023	215.07	215.88	213.01	215.81	91,399	+1.19(+0.55%)
Dec 06, 2023	219.87	223.75	214.48	214.62	92,708	-2.60(-1.20%)
Dec 05, 2023	220.07	222.14	215.31	217.22	196,838	-5.49(-2.47%)
Dec 04, 2023	217.40	222.72	216.75	222.71	146,607	+5.10(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Asbury Automotive Group Inc (NY: ABG )

Historical Prices