MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABG — Asbury Automotive Group, Inc.
NYSEAsbury Automotive Group, Inc.
$178.47
+6.17(+3.58%)
- O
- 172.75
- H
- 179.59
- L
- 169.02
- V
- 286.89K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$178.47
Period Return-17.53%
Period High$274.50
Period Low$169.02
Avg Daily Volume213.2K
Total Trading Days365
ABG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $172.75 | $179.59 | $169.02 | $178.47 | +$6.17 | +3.58% | 286,890 | $176.48 | $169.02 $179.59 |
| Sep 30, 2026 | $175.05 | $176.25 | $170.35 | $172.30 | $-1.65 | -0.95% | 296,042 | $172.51 | $170.35 $176.25 |
| Sep 29, 2026 | $180.35 | $182.74 | $172.53 | $173.95 | $-5.73 | -3.19% | 282,310 | $175.20 | $172.53 $182.74 |
| Sep 28, 2026 | $183.98 | $183.98 | $178.65 | $179.68 | $-5.47 | -2.95% | 260,067 | $180.24 | $178.65 $183.98 |
| Sep 25, 2026 | $181.11 | $187.03 | $181.11 | $185.15 | +$5.21 | +2.90% | 237,808 | $184.92 | $181.11 $187.03 |
| Sep 24, 2026 | $180.78 | $183.81 | $178.68 | $179.94 | $-1.58 | -0.87% | 222,677 | $180.20 | $178.68 $183.81 |
| Sep 23, 2026 | $185.86 | $185.86 | $180.35 | $181.52 | $-5.54 | -2.96% | 291,511 | $182.31 | $180.35 $185.86 |
| Sep 22, 2026 | $186.76 | $188.24 | $183.79 | $187.06 | +$2.51 | +1.36% | 222,773 | $186.85 | $183.79 $188.24 |
| Sep 21, 2026 | $183.58 | $187.26 | $180.64 | $184.55 | +$1.49 | +0.81% | 289,370 | $184.71 | $180.64 $187.26 |
| Sep 18, 2026 | $186.30 | $186.37 | $177.76 | $183.06 | $-4.85 | -2.58% | 919,319 | $182.68 | $177.76 $186.37 |
| Sep 17, 2026 | $198.09 | $200.53 | $184.89 | $187.91 | $-7.30 | -3.74% | 288,796 | $189.99 | $184.89 $200.53 |
| Sep 16, 2026 | $206.30 | $206.30 | $194.30 | $195.21 | $-9.94 | -4.85% | 269,131 | $198.47 | $194.30 $206.30 |
| Sep 15, 2026 | $209.20 | $209.20 | $205.12 | $205.15 | $-3.76 | -1.80% | 165,347 | $206.40 | $205.12 $209.20 |
| Sep 14, 2026 | $209.36 | $211.53 | $208.09 | $208.91 | +$0.41 | +0.20% | 164,912 | $209.75 | $208.09 $211.53 |
| Sep 11, 2026 | $212.07 | $212.75 | $207.03 | $208.50 | $-0.31 | -0.15% | 156,902 | $209.36 | $207.03 $212.75 |
| Sep 10, 2026 | $211.51 | $212.28 | $207.33 | $208.81 | $-3.57 | -1.68% | 171,391 | $209.01 | $207.33 $212.28 |
| Sep 9, 2026 | $211.60 | $212.56 | $209.53 | $212.38 | $-0.53 | -0.25% | 173,057 | $211.28 | $209.53 $212.56 |
| Sep 8, 2026 | $223.49 | $223.50 | $211.22 | $212.91 | $-4.35 | -2.00% | 227,043 | $213.81 | $211.22 $223.50 |
| Sep 4, 2026 | $213.91 | $218.42 | $213.35 | $217.26 | +$1.85 | +0.86% | 200,981 | $216.37 | $213.35 $218.42 |
| Sep 3, 2026 | $216.24 | $216.98 | $212.94 | $215.41 | +$2.34 | +1.10% | 222,967 | $214.93 | $212.94 $216.98 |
| Sep 2, 2026 | $210.10 | $215.54 | $209.06 | $213.07 | +$3.71 | +1.77% | 165,666 | $213.62 | $209.06 $215.54 |
| Sep 1, 2026 | $210.33 | $211.92 | $207.07 | $209.36 | $-2.04 | -0.96% | 157,422 | $208.85 | $207.07 $211.92 |
| Aug 31, 2026 | $211.09 | $213.39 | $210.81 | $211.40 | $-0.22 | -0.10% | 132,349 | $211.54 | $210.81 $213.39 |
| Aug 28, 2026 | $211.72 | $213.68 | $210.15 | $211.62 | +$0.95 | +0.45% | 128,221 | $212.01 | $210.15 $213.68 |
| Aug 27, 2026 | $208.42 | $211.21 | $207.80 | $210.67 | +$0.78 | +0.37% | 191,098 | $209.53 | $207.80 $211.21 |
| Aug 26, 2026 | $215.64 | $218.17 | $209.64 | $209.89 | $-5.70 | -2.64% | 160,095 | $212.13 | $209.64 $218.17 |
| Aug 25, 2026 | $211.70 | $215.74 | $209.57 | $215.59 | +$4.73 | +2.24% | 146,429 | $213.60 | $209.57 $215.74 |
| Aug 24, 2026 | $213.49 | $216.36 | $210.73 | $210.86 | $-3.95 | -1.84% | 201,657 | $212.21 | $210.73 $216.36 |
| Aug 21, 2026 | $216.78 | $217.44 | $211.03 | $214.81 | $-0.56 | -0.26% | 203,377 | $215.19 | $211.03 $217.44 |
| Aug 20, 2026 | $210.25 | $215.52 | $210.25 | $215.37 | +$2.43 | +1.14% | 262,833 | $214.46 | $210.25 $215.52 |