Asbury Automotive (ABG) went public on March 21, 2002, when it opened at a split-adjusted price of $14.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $258.69 | $267.84 | $238.38 | $249.27 | 3,225,452 |
November 2024 | $228.58 | $276.58 | $226.83 | $259.83 | 3,266,123 |
October 2024 | $236.80 | $237.72 | $219.50 | $227.84 | 4,448,059 |
September 2024 | $242.16 | $246.80 | $208.54 | $238.59 | 5,548,980 |
August 2024 | $271.59 | $273.58 | $220.00 | $245.64 | 3,754,181 |
July 2024 | $228.04 | $277.13 | $222.35 | $269.22 | 4,055,441 |
June 2024 | $239.59 | $243.88 | $221.56 | $227.87 | 3,746,273 |
May 2024 | $211.54 | $245.15 | $208.41 | $235.07 | 3,615,032 |
April 2024 | $235.78 | $235.78 | $206.62 | $210.24 | 3,624,627 |
March 2024 | $209.99 | $236.61 | $202.98 | $235.78 | 3,434,465 |
February 2024 | $210.77 | $225.96 | $195.09 | $208.83 | 3,945,922 |
January 2024 | $222.98 | $225.63 | $198.23 | $209.06 | 2,846,124 |
December 2023 | $209.31 | $238.28 | $208.32 | $224.97 | 3,595,325 |
November 2023 | $189.32 | $225.96 | $186.29 | $209.82 | 2,657,412 |
October 2023 | $230.41 | $232.90 | $178.40 | $191.37 | 3,600,557 |
September 2023 | $232.11 | $235.00 | $218.30 | $230.07 | 3,802,931 |
August 2023 | $221.85 | $231.58 | $214.49 | $230.00 | 2,842,362 |
July 2023 | $238.56 | $256.39 | $216.22 | $225.60 | 4,248,950 |
June 2023 | $208.62 | $246.69 | $204.88 | $240.42 | 4,700,675 |
May 2023 | $194.77 | $216.48 | $186.72 | $209.11 | 4,811,313 |
April 2023 | $209.99 | $211.69 | $184.03 | $193.46 | 4,382,977 |
March 2023 | $225.54 | $241.30 | $189.07 | $210.00 | 6,215,124 |
February 2023 | $219.37 | $253.67 | $219.26 | $227.10 | 5,584,743 |
January 2023 | $180.06 | $223.29 | $174.21 | $220.00 | 3,687,363 |
December 2022 | $187.62 | $189.66 | $157.47 | $179.25 | 4,339,902 |
