tiprankstipranks
Trending News
More News >
Asbury (ABG)
NYSE:ABG
US Market
Advertisement

Asbury (ABG) Historical Prices

Compare
312 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
246.30
252.89
244.14
251.37
251.37
+2.24%
94,700
0.54
Oct 20, 2025
244.59
248.08
242.54
245.87
245.87
+0.87%
103,868
0.58
Oct 17, 2025
244.62
249.40
241.26
243.74
243.74
-0.32%
214,691
1.21
Oct 16, 2025
247.28
248.71
242.69
244.53
244.53
-1.58%
100,920
0.56
Oct 15, 2025
247.31
251.17
245.19
248.46
248.46
+0.91%
128,398
0.71
Oct 14, 2025
235.37
250.47
235.37
246.21
246.21
+2.87%
231,621
1.30
Oct 13, 2025
235.87
241.04
235.87
239.35
239.35
+1.83%
181,097
1.01
Oct 10, 2025
245.09
245.09
234.01
235.06
235.06
-3.64%
164,574
0.93
Oct 09, 2025
246.04
246.31
242.02
243.94
243.94
-1.59%
141,365
0.80
Oct 08, 2025
243.55
248.41
237.97
247.88
247.88
+1.92%
150,507
0.84
Oct 07, 2025
246.22
247.00
241.31
243.20
243.20
-1.74%
131,574
0.73
Oct 06, 2025
255.82
255.82
247.00
247.51
247.51
-2.32%
181,243
1.01
Oct 03, 2025
253.01
257.80
252.33
253.39
253.39
+0.74%
225,217
1.26
Oct 02, 2025
250.20
253.24
247.00
251.52
251.52
+0.15%
180,607
1.02
Oct 01, 2025
243.32
251.60
242.08
251.14
251.14
+2.74%
169,659
0.96
Sep 30, 2025
240.57
244.91
238.64
244.45
244.45
+1.60%
191,886
1.08
Sep 29, 2025
241.49
241.57
236.09
240.61
240.61
+0.67%
207,156
1.17
Sep 26, 2025
237.28
240.18
235.23
239.00
239.00
+1.14%
171,323
0.96
Sep 25, 2025
236.78
238.05
228.20
236.31
236.31
-2.47%
196,347
1.11
Sep 24, 2025
242.98
247.69
240.69
242.29
242.29
-0.02%
117,800
0.67
Sep 23, 2025
240.11
245.25
238.89
242.35
242.35
+1.07%
147,069
0.83
Sep 22, 2025
240.26
242.11
238.48
239.78
239.78
-0.59%
133,200
0.75
Sep 19, 2025
245.77
245.77
240.34
241.20
241.20
-1.73%
331,036
1.85
Sep 18, 2025
243.66
248.10
241.18
245.45
245.45
+1.08%
120,089
0.67
Sep 17, 2025
244.31
251.60
242.12
242.82
242.82
-0.08%
116,490
0.65
Sep 16, 2025
242.95
244.24
239.36
243.01
243.01
+0.11%
111,075
0.62
Sep 15, 2025
242.89
245.91
241.81
242.74
242.74
-0.61%
103,648
0.57
Sep 12, 2025
251.84
251.84
242.24
244.24
244.24
-3.41%
88,779
0.49
Sep 11, 2025
247.77
253.63
247.77
252.85
252.85
+2.36%
123,209
0.68
Sep 10, 2025
249.90
252.17
246.45
247.01
247.01
-2.73%
140,819
0.78
Sep 09, 2025
253.60
258.95
250.41
253.94
253.94
-0.17%
82,518
0.46
Sep 08, 2025
256.64
256.64
251.87
254.36
254.36
-1.21%
137,068
0.77
Sep 05, 2025
259.17
262.67
254.22
257.48
257.48
-0.59%
185,225
1.04
Sep 04, 2025
254.11
259.52
252.90
259.00
259.00
+2.10%
97,614
0.55
Sep 03, 2025
252.36
256.32
252.24
253.68
253.68
+0.13%
98,637
0.55
Sep 02, 2025
246.25
254.18
246.25
253.35
253.35
+0.72%
146,466
0.82
Aug 29, 2025
258.73
258.93
251.18
251.54
251.54
-2.52%
160,985
0.90
Aug 28, 2025
257.50
263.38
252.81
258.04
258.04
+0.56%
243,047
1.38
Aug 27, 2025
254.06
257.91
254.06
256.61
256.61
+0.88%
126,193
0.72
Aug 26, 2025
255.18
259.76
254.16
254.36
254.36
+0.61%
115,858
0.66
Aug 25, 2025
255.43
256.85
252.39
252.83
252.83
-0.39%
133,460
0.76
Aug 22, 2025
242.89
254.70
242.52
253.82
253.82
+5.70%
187,133
1.07
Aug 21, 2025
236.96
241.24
236.96
240.14
240.14
-0.29%
127,450
0.72
Aug 20, 2025
241.95
243.49
239.41
240.85
240.85
-1.73%
119,690
0.68
Aug 19, 2025
241.81
245.85
241.30
245.09
245.09
+1.93%
145,241
0.83
Aug 18, 2025
240.36
242.62
239.07
240.44
240.44
-0.05%
118,598
0.68
Aug 15, 2025
244.00
244.00
239.49
240.55
240.55
-0.68%
175,298
1.01
Aug 14, 2025
244.16
244.16
240.16
242.20
242.20
-0.40%
185,857
1.07
Aug 13, 2025
235.31
243.90
231.35
243.18
243.18
+3.88%
136,409
0.79
Aug 12, 2025
225.85
234.26
224.32
234.10
234.10
+4.97%
166,499
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis