Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Asbury Automotive Group Inc (NY: ABG )

227.84 -5.19 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 235.36 235.36 227.83 227.84 149,603 -5.19(-2.23%)
Oct 30, 2024 228.02 237.72 228.02 233.03 179,504 +1.61(+0.70%)
Oct 29, 2024 231.06 233.12 223.17 231.42 366,540 +5.84(+2.59%)
Oct 28, 2024 225.10 228.51 221.25 225.58 830,772 +2.71(+1.22%)
Oct 25, 2024 225.40 228.28 222.20 222.87 193,080 -2.27(-1.01%)
Oct 24, 2024 229.85 231.31 224.23 225.14 350,087 -4.63(-2.02%)
Oct 23, 2024 227.13 231.82 227.02 229.77 112,683 +3.87(+1.71%)
Oct 22, 2024 229.95 229.95 225.86 225.90 115,616 -4.07(-1.77%)
Oct 21, 2024 235.32 236.05 229.77 229.97 206,383 -4.68(-1.99%)
Oct 18, 2024 236.68 236.68 233.80 234.65 94,357 -0.63(-0.27%)
Oct 17, 2024 235.06 235.54 231.56 235.28 109,028 +0.29(+0.12%)
Oct 16, 2024 229.50 237.12 228.78 234.99 115,624 +9.16(+4.06%)
Oct 15, 2024 224.45 232.12 224.45 225.83 194,596 +0.18(+0.08%)
Oct 14, 2024 221.88 226.05 221.39 225.65 80,212 +2.52(+1.13%)
Oct 11, 2024 220.79 224.40 220.79 223.13 299,074 +1.30(+0.59%)
Oct 10, 2024 221.31 223.06 219.50 221.83 127,717 -1.78(-0.80%)
Oct 09, 2024 227.70 228.63 223.43 223.61 174,650 -4.67(-2.05%)
Oct 08, 2024 229.99 230.67 224.39 228.28 112,728 -0.73(-0.32%)
Oct 07, 2024 230.07 230.68 225.95 229.01 106,821 -2.81(-1.21%)
Oct 04, 2024 229.16 232.43 228.46 231.82 139,560 +8.31(+3.72%)
Oct 03, 2024 225.59 225.59 221.96 223.51 107,695 -5.14(-2.25%)
Oct 02, 2024 231.52 233.14 228.48 228.65 111,780 -4.71(-2.02%)
Oct 01, 2024 236.80 236.80 230.30 233.36 169,949 -5.23(-2.19%)
Sep 30, 2024 241.84 242.92 236.33 238.59 174,638 -5.76(-2.36%)
Sep 27, 2024 242.03 246.79 239.92 244.35 181,137 +6.14(+2.58%)
Sep 26, 2024 234.74 240.91 231.62 238.21 204,248 +6.51(+2.81%)
Sep 25, 2024 236.02 239.03 231.29 231.70 427,600 +1.46(+0.63%)
Sep 24, 2024 229.97 231.72 226.88 230.24 420,011 +2.29(+1.00%)
Sep 23, 2024 226.78 229.37 224.75 227.95 200,916 +3.00(+1.33%)
Sep 20, 2024 225.48 225.48 222.91 224.95 612,217 -2.39(-1.05%)
Sep 19, 2024 226.86 227.57 221.93 227.34 231,808 +7.39(+3.36%)
Sep 18, 2024 221.86 228.77 218.47 219.95 287,530 -2.10(-0.95%)
Sep 17, 2024 223.19 226.40 221.84 222.05 180,812 +2.24(+1.02%)
Sep 16, 2024 223.88 224.66 219.67 219.81 141,908 -1.89(-0.85%)
Sep 13, 2024 217.68 223.43 216.66 221.70 272,875 +8.77(+4.12%)
Sep 12, 2024 215.59 216.38 212.55 212.93 245,251 -1.59(-0.74%)
Sep 11, 2024 214.84 216.48 211.30 214.52 342,154 -2.01(-0.93%)
Sep 10, 2024 221.86 223.28 208.54 216.53 294,713 -6.68(-2.99%)
Sep 09, 2024 222.09 224.96 220.22 223.21 224,880 +1.32(+0.59%)
Sep 06, 2024 229.91 232.24 221.50 221.89 200,667 -8.88(-3.85%)
Sep 05, 2024 235.99 235.99 229.89 230.77 145,300 -2.95(-1.26%)
Sep 04, 2024 236.23 237.53 233.70 233.72 374,750 -4.02(-1.69%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.