Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 202.24 203.71 197.38 198.61 286,200 -5.51(-2.70%)
Apr 29, 2021 207.80 208.00 199.99 204.12 108,105 -0.58(-0.28%)
Apr 28, 2021 207.69 207.69 202.88 204.70 109,165 -0.03(-0.01%)
Apr 27, 2021 207.00 207.93 199.21 204.73 222,900 -3.21(-1.54%)
Apr 26, 2021 213.20 214.35 206.57 207.94 169,126 -3.39(-1.60%)
Apr 23, 2021 207.97 212.58 205.77 211.33 86,000 +5.35(+2.60%)
Apr 22, 2021 208.21 210.69 203.87 205.98 149,270 -0.76(-0.37%)
Apr 21, 2021 201.98 208.03 201.55 206.74 95,864 +5.59(+2.78%)
Apr 20, 2021 205.11 206.39 198.90 201.15 196,170 -4.49(-2.18%)
Apr 19, 2021 207.57 207.57 202.99 205.64 170,324 -2.57(-1.23%)
Apr 16, 2021 216.44 216.74 206.93 208.21 140,000 -6.96(-3.23%)
Apr 15, 2021 210.20 216.88 209.86 215.17 239,693 +5.37(+2.56%)
Apr 14, 2021 200.80 213.24 200.80 209.80 360,757 +11.03(+5.55%)
Apr 13, 2021 200.35 201.49 195.72 198.77 195,502 -0.52(-0.26%)
Apr 12, 2021 199.28 199.95 195.52 199.29 186,763 +0.80(+0.40%)
Apr 09, 2021 195.40 199.75 195.16 198.49 95,300 +3.09(+1.58%)
Apr 08, 2021 193.82 195.75 190.34 195.40 142,547 +2.16(+1.12%)
Apr 07, 2021 195.80 197.64 191.54 193.24 140,108 -3.15(-1.60%)
Apr 06, 2021 196.77 199.77 195.00 196.39 75,073 -0.98(-0.50%)
Apr 05, 2021 199.66 199.66 195.45 197.37 110,141 +0.66(+0.34%)
Apr 01, 2021 196.86 198.63 192.32 196.71 90,700 +0.21(+0.11%)
Mar 31, 2021 201.34 203.81 195.51 196.50 258,436 -4.57(-2.27%)
Mar 30, 2021 194.96 203.93 194.96 201.07 223,389 +6.98(+3.60%)
Mar 29, 2021 199.42 204.12 191.05 194.09 190,886 -5.20(-2.61%)
Mar 26, 2021 192.42 199.43 190.57 199.29 206,600 +7.80(+4.07%)
Mar 25, 2021 182.76 192.95 179.16 191.49 244,252 +10.11(+5.57%)
Mar 24, 2021 183.95 185.05 180.30 181.38 217,069 +1.02(+0.57%)
Mar 23, 2021 182.65 185.43 180.00 180.36 134,322 -6.05(-3.25%)
Mar 22, 2021 188.81 190.43 182.58 186.41 149,546 -2.13(-1.13%)
Mar 19, 2021 193.69 193.69 186.76 188.54 386,400 -4.76(-2.46%)
Mar 18, 2021 195.58 201.06 191.68 193.30 221,268 -0.96(-0.49%)
Mar 17, 2021 190.21 195.64 189.34 194.26 143,375 +3.88(+2.04%)
Mar 16, 2021 188.29 191.46 187.19 190.38 145,767 -0.12(-0.06%)
Mar 15, 2021 190.38 191.22 186.53 190.50 108,632 -0.55(-0.29%)
Mar 12, 2021 190.02 191.80 185.53 191.05 114,300 +3.11(+1.65%)
Mar 11, 2021 187.87 188.84 183.44 187.94 174,358 +1.47(+0.79%)
Mar 10, 2021 178.51 189.17 176.94 186.47 196,961 +9.75(+5.52%)
Mar 09, 2021 180.17 182.10 173.52 176.72 315,305 -3.34(-1.85%)
Mar 08, 2021 174.88 180.67 169.13 180.06 380,920 +8.41(+4.90%)
Mar 05, 2021 171.40 173.09 167.18 171.65 238,800 +3.73(+2.22%)
Mar 04, 2021 166.28 169.87 161.13 167.92 159,911 +0.98(+0.59%)
Mar 03, 2021 167.89 171.02 166.65 166.94 107,186 -0.76(-0.45%)
Mar 02, 2021 172.98 172.98 167.13 167.70 160,528 -4.45(-2.58%)
Mar 01, 2021 174.04 176.22 171.23 172.15 122,712 +2.70(+1.59%)
Feb 26, 2021 168.13 172.88 164.48 169.45 133,100 +1.85(+1.10%)
Feb 25, 2021 171.56 172.90 163.48 167.60 225,329 -2.82(-1.65%)
Feb 24, 2021 166.99 171.01 164.82 170.42 153,486 +5.42(+3.28%)
Feb 23, 2021 163.23 165.79 157.46 165.00 140,066 +1.12(+0.68%)
Feb 22, 2021 161.17 166.37 160.16 163.88 94,034 +2.98(+1.85%)
Feb 19, 2021 157.87 161.96 157.87 160.90 87,900 +3.90(+2.48%)
Feb 18, 2021 160.18 161.64 155.83 157.00 88,887 -3.65(-2.27%)
Feb 17, 2021 154.76 161.31 154.26 160.65 183,004 +3.65(+2.32%)
Feb 16, 2021 158.56 161.87 155.06 157.00 226,112 -0.99(-0.63%)
Feb 12, 2021 157.13 161.68 156.84 157.99 141,200 -1.14(-0.72%)
Feb 11, 2021 160.84 163.14 156.70 159.13 147,226 -1.85(-1.15%)
Feb 10, 2021 164.16 164.16 158.44 160.98 137,862 -3.52(-2.14%)
Feb 09, 2021 164.63 165.01 157.73 164.50 211,003 -0.50(-0.30%)
Feb 08, 2021 157.14 165.34 156.17 165.00 301,690 +9.88(+6.37%)
Feb 05, 2021 155.28 156.31 151.54 155.12 194,100 +1.88(+1.23%)
Feb 04, 2021 146.77 153.62 145.26 153.24 176,467 +6.47(+4.41%)
Feb 03, 2021 145.95 147.14 138.43 146.77 189,454 +2.33(+1.61%)
Feb 02, 2021 151.90 155.55 137.96 144.44 390,814 -6.88(-4.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.