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 )

243.88 +4.15 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 08, 2023 198.00 204.76 196.49 201.88 265,640 +4.95(+2.51%)
May 05, 2023 192.50 198.56 191.75 196.93 234,215 +7.52(+3.97%)
May 04, 2023 189.98 191.23 186.72 189.41 228,263 -2.41(-1.26%)
May 03, 2023 195.70 198.50 190.84 191.82 290,338 -4.25(-2.17%)
May 02, 2023 196.43 196.77 190.15 196.07 255,222 -2.26(-1.14%)
May 01, 2023 194.77 200.62 194.60 198.33 254,004 +4.87(+2.52%)
Apr 28, 2023 191.93 197.27 191.61 193.46 198,376 +0.27(+0.14%)
Apr 27, 2023 185.20 194.22 184.03 193.19 250,244 +7.16(+3.85%)
Apr 26, 2023 186.12 193.92 184.79 186.03 380,066 -1.61(-0.86%)
Apr 25, 2023 205.88 205.88 186.34 187.64 563,247 -19.23(-9.30%)
Apr 24, 2023 203.19 209.03 203.19 206.87 331,006 +2.94(+1.44%)
Apr 21, 2023 204.28 204.39 201.00 203.93 178,713 -0.95(-0.46%)
Apr 20, 2023 203.60 207.33 201.36 204.88 224,547 -1.42(-0.69%)
Apr 19, 2023 204.82 208.01 200.88 206.30 164,648 -1.78(-0.86%)
Apr 18, 2023 206.21 210.76 204.00 208.08 212,039 +3.45(+1.69%)
Apr 17, 2023 208.50 209.71 200.96 204.63 155,500 -3.64(-1.75%)
Apr 14, 2023 206.81 210.07 204.86 208.27 153,400 +3.00(+1.46%)
Apr 13, 2023 206.05 207.36 202.71 205.27 166,813 +1.50(+0.74%)
Apr 12, 2023 207.83 207.94 200.21 203.77 184,848 -1.59(-0.77%)
Apr 11, 2023 199.97 206.00 199.36 205.36 269,047 +8.90(+4.53%)
Apr 10, 2023 193.14 200.19 191.56 196.46 154,736 +2.92(+1.51%)
Apr 06, 2023 194.85 197.56 192.97 193.54 159,964 -1.13(-0.58%)
Apr 05, 2023 200.80 201.00 192.50 194.67 192,015 -8.79(-4.32%)
Apr 04, 2023 211.46 211.46 200.73 203.46 256,655 -6.52(-3.11%)
Apr 03, 2023 209.99 211.69 206.01 209.98 187,098 -0.02(-0.01%)
Mar 31, 2023 208.54 210.78 208.43 210.00 182,892 +3.54(+1.71%)
Mar 30, 2023 203.12 207.86 201.58 206.46 208,190 +6.81(+3.41%)
Mar 29, 2023 200.51 200.51 196.91 199.65 316,643 +0.26(+0.13%)
Mar 28, 2023 198.36 201.52 196.32 199.39 194,568 +0.85(+0.43%)
Mar 27, 2023 201.34 201.34 197.89 198.54 170,390 +0.18(+0.09%)
Mar 24, 2023 195.61 199.10 191.09 198.36 138,384 +0.40(+0.20%)
Mar 23, 2023 199.99 202.52 195.00 197.96 243,771 -0.80(-0.40%)
Mar 22, 2023 204.63 206.39 198.75 198.76 163,983 -5.49(-2.69%)
Mar 21, 2023 206.49 210.29 203.30 204.25 204,837 +4.01(+2.00%)
Mar 20, 2023 198.96 205.92 197.49 200.24 222,419 +4.20(+2.14%)
Mar 17, 2023 200.88 200.88 190.76 196.04 693,033 -6.90(-3.40%)
Mar 16, 2023 195.17 203.13 193.88 202.94 324,381 +3.65(+1.83%)
Mar 15, 2023 194.20 199.42 189.06 199.29 353,353 -2.31(-1.15%)
Mar 14, 2023 214.05 216.46 198.99 201.60 340,624 -5.87(-2.83%)
Mar 13, 2023 218.81 219.98 207.19 207.47 544,279 -17.77(-7.89%)
Mar 10, 2023 232.49 232.49 223.37 225.24 287,503 -9.50(-4.05%)
Mar 09, 2023 235.34 237.42 231.61 234.74 292,323 +0.04(+0.02%)
Mar 08, 2023 236.21 239.91 234.34 234.70 174,521 -0.78(-0.33%)
Mar 07, 2023 235.25 240.95 234.80 235.48 169,539 +0.04(+0.02%)
Mar 06, 2023 236.31 240.50 233.09 235.44 281,757 -2.58(-1.08%)
Mar 03, 2023 234.55 241.30 233.81 238.02 381,245 +5.27(+2.26%)
Mar 02, 2023 230.88 233.95 229.46 232.75 120,744 -0.10(-0.04%)
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.