Asbury Automotive

ABG
🏛️ usa →
251.44
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 243.67 247.01 242.78 243.03 0.1M
2024-12-30 242.73 244.65 238.94 242.96 0.1M
2024-12-27 246.57 248.00 242.28 244.53 0.1M
2024-12-26 245.67 249.57 245.67 249.27 0.1M
2024-12-24 243.19 247.04 243.05 247.04 0.1M
2024-12-23 245.23 245.23 240.98 243.78 0.1M
2024-12-20 241.61 249.38 238.38 245.77 0.7M
2024-12-19 248.71 249.00 240.69 243.86 0.2M
2024-12-18 253.36 255.83 243.43 243.51 0.2M
2024-12-17 254.66 256.90 251.84 252.30 0.2M
2024-12-16 252.56 257.39 252.56 256.67 0.2M
2024-12-13 254.61 256.20 250.57 253.72 0.1M
2024-12-12 255.06 256.94 253.18 254.95 0.1M
2024-12-11 258.46 259.57 255.02 255.63 0.2M
2024-12-10 257.56 258.19 254.44 256.74 0.2M
2024-12-09 261.59 261.70 256.80 257.26 0.1M
2024-12-06 261.70 262.98 256.03 258.98 0.1M
2024-12-05 263.92 266.19 258.10 259.16 0.2M
2024-12-04 265.61 267.84 261.98 265.37 0.1M
2024-12-03 265.59 265.59 262.42 265.35 0.3M
2024-12-02 258.69 267.02 257.80 265.02 0.3M
2024-11-29 261.81 263.75 259.17 259.83 0.1M
2024-11-27 264.20 267.04 259.70 260.03 0.2M
2024-11-26 263.75 264.58 258.43 263.72 0.2M
2024-11-25 264.70 276.58 263.99 266.82 0.3M
2024-11-22 258.98 264.46 258.98 261.30 0.2M
2024-11-21 252.98 259.41 252.14 258.16 0.1M
2024-11-20 248.20 251.78 246.71 250.48 0.1M
2024-11-19 251.88 254.09 249.74 250.47 0.1M
2024-11-18 257.99 260.00 255.82 255.90 0.1M
2024-11-15 264.24 264.24 256.40 258.18 0.1M
2024-11-14 265.13 267.92 260.12 261.62 0.1M
2024-11-13 262.78 266.52 262.51 264.79 0.2M
2024-11-12 262.38 263.11 256.01 258.66 0.2M
2024-11-11 263.12 266.18 261.90 265.75 0.2M
2024-11-08 261.20 263.33 258.33 260.45 0.2M
2024-11-07 257.75 262.88 256.09 259.88 0.2M
2024-11-06 254.61 263.36 254.61 259.20 0.4M
2024-11-05 235.15 242.87 235.15 242.04 0.2M
2024-11-04 227.38 237.63 227.38 236.98 0.3M
2024-11-01 228.58 232.94 226.83 227.98 0.1M
2024-10-31 235.36 235.36 227.83 227.84 0.1M
2024-10-30 228.02 237.72 228.02 233.03 0.2M
2024-10-29 231.06 233.12 223.17 231.42 0.4M
2024-10-28 225.10 228.51 221.25 225.58 0.8M
2024-10-25 225.40 228.28 222.20 222.87 0.2M
2024-10-24 229.85 231.31 224.23 225.14 0.4M
2024-10-23 227.13 231.82 227.02 229.77 0.1M
2024-10-22 229.95 229.95 225.86 225.90 0.1M
2024-10-21 235.32 236.05 229.77 229.97 0.2M
2024-10-18 236.68 236.68 233.80 234.65 0.1M
2024-10-17 235.06 235.54 231.56 235.28 0.1M
2024-10-16 229.50 237.12 228.78 234.99 0.1M
2024-10-15 224.45 232.12 224.45 225.83 0.2M
2024-10-14 221.88 226.05 221.39 225.65 0.1M
2024-10-11 220.79 224.40 220.79 223.13 0.3M
2024-10-10 221.31 223.06 219.50 221.83 0.1M
2024-10-09 227.70 228.63 223.43 223.61 0.2M
2024-10-08 229.99 230.67 224.39 228.28 0.1M
2024-10-07 230.07 230.68 225.95 229.01 0.1M
2024-10-04 229.16 232.43 228.46 231.82 0.1M
2024-10-03 225.59 225.59 221.96 223.51 0.1M
2024-10-02 231.52 233.14 228.48 228.65 0.1M
2024-10-01 236.80 236.80 230.30 233.36 0.2M
2024-09-30 241.84 242.92 236.33 238.59 0.2M
2024-09-27 242.03 246.80 239.92 244.35 0.2M
2024-09-26 234.74 240.91 231.62 238.21 0.2M
2024-09-25 236.02 239.03 231.29 231.70 0.4M
2024-09-24 229.97 231.72 226.88 230.24 0.4M
2024-09-23 226.78 229.37 224.75 227.95 0.2M
2024-09-20 225.48 225.48 222.91 224.95 0.6M
2024-09-19 226.86 227.57 221.93 227.34 0.2M
2024-09-18 221.86 228.77 218.47 219.95 0.3M
2024-09-17 223.19 226.40 221.84 222.05 0.2M
2024-09-16 223.88 224.66 219.67 219.81 0.1M
2024-09-13 217.68 223.43 216.66 221.70 0.3M
2024-09-12 215.59 216.38 212.55 212.93 0.2M
2024-09-11 214.84 216.48 211.30 214.52 0.3M
2024-09-10 221.86 223.28 208.54 216.53 0.3M
2024-09-09 222.09 224.96 220.22 223.21 0.2M
2024-09-06 229.91 232.24 221.50 221.89 0.2M
2024-09-05 235.99 235.99 229.89 230.77 0.1M
2024-09-04 236.23 237.54 233.70 233.72 0.4M
2024-09-03 242.16 245.64 237.72 237.74 0.4M
2024-08-30 242.86 248.23 240.86 245.64 0.6M
2024-08-29 243.85 243.85 239.47 242.20 0.2M
2024-08-28 238.54 241.83 237.41 241.68 0.3M
2024-08-27 243.24 243.50 239.91 240.36 0.1M
2024-08-26 245.05 245.95 243.03 244.06 0.2M
2024-08-23 232.91 242.06 232.84 241.78 0.1M
2024-08-22 235.04 235.04 229.79 230.89 0.1M
2024-08-21 230.89 235.62 229.67 235.04 0.1M
2024-08-20 229.03 230.37 224.97 226.26 0.1M
2024-08-19 230.38 231.50 228.66 230.03 0.1M
2024-08-16 231.49 235.21 229.42 230.36 0.1M
2024-08-15 232.34 236.27 230.04 231.99 0.2M
2024-08-14 228.86 228.86 223.14 223.21 0.1M
2024-08-13 227.71 230.67 225.69 229.85 0.1M
2024-08-12 230.65 231.22 226.05 226.55 0.1M
2024-08-09 235.38 235.38 231.35 233.92 0.1M
2024-08-08 230.03 234.79 230.03 234.30 0.1M
2024-08-07 236.78 238.22 227.18 227.23 0.1M
2024-08-06 230.40 235.83 226.01 232.70 0.1M
2024-08-05 220.82 235.25 220.00 230.17 0.3M
2024-08-02 239.76 242.43 228.21 235.35 0.3M
2024-08-01 271.59 273.58 259.47 263.43 0.2M
2024-07-31 256.55 277.13 255.65 269.22 0.4M
2024-07-30 256.38 258.68 254.68 257.19 0.1M
2024-07-29 254.97 257.71 253.50 255.60 0.1M
2024-07-26 252.20 255.63 249.44 254.21 0.2M
2024-07-25 245.48 253.15 245.10 249.45 0.1M
2024-07-24 247.25 254.02 244.51 245.02 0.2M
2024-07-23 251.05 251.38 245.74 247.38 0.2M
2024-07-22 246.36 252.01 243.52 251.93 0.1M
2024-07-19 250.93 251.54 244.38 245.86 0.2M
2024-07-18 254.00 258.69 250.47 250.91 0.2M
2024-07-17 256.23 258.01 254.70 255.84 0.2M
2024-07-16 254.51 259.67 252.94 259.62 0.2M
2024-07-15 247.74 255.32 245.76 249.61 0.2M
2024-07-12 245.00 250.15 244.79 247.98 0.2M
2024-07-11 234.09 244.48 234.09 243.55 0.2M
2024-07-10 224.24 228.56 224.24 227.28 0.2M
2024-07-09 225.12 226.31 222.35 222.60 0.2M
2024-07-08 227.17 230.58 226.00 227.27 0.2M
2024-07-05 224.68 225.69 222.90 224.76 0.2M
2024-07-03 229.19 229.19 225.45 225.61 0.1M
2024-07-02 229.09 230.65 227.14 227.31 0.2M
2024-07-01 228.04 230.02 225.42 228.24 0.2M
2024-06-28 227.82 230.64 227.05 227.87 0.3M
2024-06-27 222.24 226.33 221.74 226.14 0.2M
2024-06-26 222.29 225.86 221.56 222.09 0.2M
2024-06-25 228.23 228.64 223.04 223.66 0.3M
2024-06-24 229.84 234.80 228.46 229.76 0.2M
2024-06-21 228.22 231.05 226.90 228.65 0.5M
2024-06-20 231.16 233.34 226.91 228.22 0.3M
2024-06-18 234.91 236.36 232.58 233.12 0.1M
2024-06-17 228.77 235.76 228.48 235.75 0.1M
2024-06-14 229.60 231.37 225.96 229.93 0.2M
2024-06-13 232.70 234.76 230.04 233.36 0.1M
2024-06-12 238.15 243.88 234.02 234.54 0.2M
2024-06-11 229.37 231.77 225.49 230.31 0.2M
2024-06-10 227.05 232.21 225.34 231.46 0.2M
2024-06-07 235.50 236.32 234.06 234.22 0.1M
2024-06-06 234.42 237.42 234.42 235.43 0.1M
2024-06-05 237.89 238.00 233.55 236.73 0.1M
2024-06-04 240.51 241.77 236.12 237.73 0.2M
2024-06-03 239.59 243.86 237.46 242.73 0.2M
2024-05-31 235.41 237.12 232.80 235.07 0.2M
2024-05-30 227.96 233.99 227.84 233.61 0.1M
2024-05-29 228.31 230.23 226.94 227.39 0.1M
2024-05-28 232.22 234.75 231.40 232.44 0.1M
2024-05-24 230.13 231.61 229.60 231.30 0.1M
2024-05-23 235.02 235.02 227.14 228.08 0.1M
2024-05-22 238.59 240.60 234.66 234.76 0.1M
2024-05-21 238.02 240.51 236.97 240.00 0.2M
2024-05-20 240.14 242.00 238.55 239.01 0.1M
2024-05-17 243.57 244.70 240.63 241.13 0.2M
2024-05-16 243.52 245.15 238.97 243.88 0.2M
2024-05-15 245.09 245.09 236.97 239.73 0.2M
2024-05-14 240.87 244.69 239.76 242.99 0.3M
2024-05-13 227.42 235.68 227.42 234.85 0.2M
2024-05-10 226.82 226.83 221.58 224.82 0.1M
2024-05-09 221.01 226.63 220.31 226.28 0.1M
2024-05-08 217.22 222.29 217.22 221.69 0.2M
2024-05-07 221.73 223.77 219.30 219.30 0.1M
2024-05-06 216.42 221.70 216.42 221.60 0.2M
2024-05-03 211.91 215.16 211.03 213.75 0.2M
2024-05-02 212.18 213.45 208.41 208.45 0.2M
2024-05-01 211.54 215.61 209.81 210.64 0.2M
2024-04-30 215.67 216.27 210.09 210.24 0.2M
2024-04-29 222.51 222.51 217.75 218.47 0.1M
2024-04-26 217.12 226.47 217.12 221.97 0.2M
2024-04-25 217.37 218.47 206.62 217.12 0.3M
2024-04-24 220.26 225.50 219.63 221.54 0.2M
2024-04-23 218.23 223.04 217.67 222.19 0.2M
2024-04-22 215.08 218.81 214.50 216.86 0.2M
2024-04-19 210.92 215.46 210.49 215.12 0.2M
2024-04-18 212.91 216.23 211.10 211.49 0.1M
2024-04-17 218.24 218.25 211.58 211.87 0.1M
2024-04-16 214.16 217.87 211.88 216.40 0.1M
2024-04-15 218.25 220.14 214.54 215.12 0.2M
2024-04-12 220.19 220.19 216.60 217.51 0.2M
2024-04-11 218.19 220.73 215.69 220.38 0.1M
2024-04-10 225.15 226.36 217.88 220.04 0.2M
2024-04-09 224.82 230.80 224.82 229.98 0.2M
2024-04-08 225.99 227.56 224.66 224.82 0.1M
2024-04-05 221.47 224.61 220.68 224.06 0.1M
2024-04-04 229.06 229.06 221.89 222.56 0.1M
2024-04-03 224.53 227.48 224.06 225.64 0.1M
2024-04-02 230.97 230.97 224.27 226.36 0.2M
2024-04-01 235.78 235.78 232.51 234.35 0.2M
2024-03-28 234.81 236.61 233.96 235.78 0.2M
2024-03-27 228.30 234.34 227.03 233.73 0.1M
2024-03-26 225.36 226.90 223.20 225.54 0.1M
2024-03-25 224.00 225.76 222.02 222.63 0.1M
2024-03-22 224.56 225.49 221.68 224.01 0.2M
2024-03-21 219.99 226.92 217.40 224.59 0.2M
2024-03-20 208.04 218.96 208.04 218.61 0.2M
2024-03-19 208.47 210.34 208.05 209.21 0.1M
2024-03-18 211.09 211.27 208.06 208.27 0.1M
2024-03-15 204.03 210.65 204.03 210.00 0.4M
2024-03-14 208.49 210.28 202.98 204.70 0.3M
2024-03-13 210.34 214.34 209.76 210.43 0.2M
2024-03-12 210.03 211.61 207.90 210.87 0.1M
2024-03-11 208.72 210.61 206.25 210.52 0.2M
2024-03-08 213.20 217.47 209.54 209.70 0.1M
2024-03-07 206.84 210.69 206.81 210.15 0.2M
2024-03-06 206.88 209.09 204.60 206.42 0.2M
2024-03-05 204.08 208.44 203.75 205.27 0.1M
2024-03-04 208.95 211.23 205.50 205.50 0.2M
2024-03-01 209.99 211.05 207.21 209.80 0.2M
2024-02-29 212.09 212.09 208.04 208.83 0.3M
2024-02-28 209.60 211.88 207.98 208.29 0.2M
2024-02-27 213.53 215.86 211.48 212.00 0.2M
2024-02-26 212.89 215.86 210.38 211.13 0.1M
2024-02-23 211.91 216.55 210.87 214.62 0.1M
2024-02-22 209.85 211.99 208.13 211.91 0.1M
2024-02-21 207.50 211.00 205.99 208.79 0.2M
2024-02-20 212.20 214.10 207.59 208.18 0.2M
2024-02-16 218.59 220.67 216.26 216.89 0.2M
2024-02-15 221.34 223.50 220.36 221.34 0.2M
2024-02-14 218.89 222.20 213.54 221.01 0.3M
2024-02-13 215.11 221.43 212.02 218.35 0.4M
2024-02-12 217.04 225.96 217.04 222.40 0.2M
2024-02-09 205.71 217.32 203.56 215.92 0.3M
2024-02-08 200.00 215.00 195.09 206.79 0.4M
2024-02-07 211.07 211.88 207.20 210.74 0.3M
2024-02-06 210.80 211.67 209.07 209.80 0.1M
2024-02-05 209.28 213.57 207.61 210.80 0.1M
2024-02-02 209.96 215.81 207.37 213.27 0.2M
2024-02-01 210.77 214.82 209.75 213.67 0.2M
2024-01-31 214.95 219.10 208.65 209.06 0.2M
2024-01-30 218.11 221.85 217.86 218.36 0.1M
2024-01-29 213.92 220.07 212.93 219.68 0.1M
2024-01-26 214.17 215.35 211.38 213.92 0.1M
2024-01-25 208.99 211.80 205.37 211.59 0.2M
2024-01-24 210.00 210.00 203.13 205.07 0.2M
2024-01-23 211.14 211.14 206.13 207.75 0.2M
2024-01-22 206.31 209.33 204.76 207.57 0.1M
2024-01-19 204.25 206.79 201.11 204.46 0.1M
2024-01-18 204.69 205.11 201.36 203.40 0.1M
2024-01-17 199.38 203.74 199.38 202.54 0.1M
2024-01-16 200.28 205.34 198.23 202.59 0.2M
2024-01-12 211.85 212.24 200.10 202.23 0.1M
2024-01-11 209.41 209.57 205.00 209.50 0.1M
2024-01-10 208.34 210.65 207.16 210.44 0.1M
2024-01-09 205.05 209.06 204.29 209.05 0.1M
2024-01-08 205.79 209.10 204.28 208.75 0.1M
2024-01-05 205.33 209.98 204.38 205.54 0.1M
2024-01-04 209.85 209.85 205.94 207.00 0.1M
2024-01-03 220.00 220.01 208.00 208.67 0.2M
2024-01-02 222.98 225.63 220.64 222.84 0.2M