5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+18.72%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
+2.77%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-12.77%
Asbury Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $212.90 | $208.40 (-2.11%) | $215.77 | $208.11 | 50.92 K | |
| 11/04/2026 | $203.99 | $208.88 (2.4%) | $210.61 | $201.80 | 378.80 K | $3.76 B |
| 11/03/2026 | $206.48 | $197.77 (-4.22%) | $206.71 | $196.81 | 270.80 K | $3.56 B |
| 11/02/2026 | $200.09 | $206.67 (3.29%) | $207.92 | $199.81 | 489.60 K | $3.72 B |
| 10/30/2026 | $203.31 | $198.03 (-2.6%) | $208.30 | $193.44 | 362.10 K | $3.56 B |
| 10/29/2026 | $195.00 | $199.27 (2.19%) | $199.88 | $195.00 | 500.82 K | $3.59 B |
| 10/28/2026 | $195.06 | $193.53 (-0.78%) | $196.38 | $188.19 | 536.53 K | $3.48 B |
| 10/27/2026 | $178.77 | $194.99 (9.07%) | $196.82 | $173.19 | 830.10 K | $3.51 B |
| 10/26/2026 | $172.00 | $172.96 (0.56%) | $175.92 | $171.93 | 363.40 K | $3.11 B |
| 10/23/2026 | $171.00 | $172.65 (0.96%) | $173.30 | $166.86 | 252.21 K | $3.11 B |
| 10/22/2026 | $164.55 | $173.43 (5.4%) | $173.78 | $164.55 | 481.70 K | $3.30 B |
| 10/21/2026 | $175.01 | $164.05 (-6.26%) | $175.73 | $163.27 | 326.70 K | $3.12 B |
| 10/20/2026 | $170.35 | $172.13 (1.04%) | $172.74 | $169.87 | 191.80 K | $3.27 B |
| 10/19/2026 | $169.54 | $169.94 (0.24%) | $173.80 | $168.68 | 393.40 K | $3.23 B |
| 10/16/2026 | $171.17 | $170.05 (-0.65%) | $174.99 | $168.56 | 271.91 K | $3.23 B |
| 10/15/2026 | $167.34 | $169.87 (1.51%) | $174.09 | $167.34 | 391.90 K | $3.23 B |
| 10/14/2026 | $162.07 | $161.97 (-0.06%) | $163.25 | $160.30 | 353.70 K | $3.08 B |
| 10/13/2026 | $164.47 | $164.54 (0.04%) | $165.90 | $162.03 | 197.10 K | $3.13 B |
| 10/12/2026 | $168.47 | $163.93 (-2.69%) | $170.04 | $163.69 | 271.55 K | $3.11 B |
| 10/09/2026 | $167.82 | $167.60 (-0.13%) | $169.50 | $165.29 | 278.10 K | $3.18 B |
| 10/08/2026 | $169.35 | $168.96 (-0.23%) | $169.69 | $164.34 | 271.43 K | $3.21 B |
| 10/07/2026 | $166.55 | $167.77 (0.73%) | $168.53 | $165.85 | 288.92 K | $3.19 B |
| 10/06/2026 | $171.12 | $169.76 (-0.79%) | $171.79 | $167.72 | 234.04 K | $3.23 B |
| 10/05/2026 | $171.81 | $171.83 (0.01%) | $176.81 | $167.30 | 301.44 K | $3.26 B |
| 10/02/2026 | $180.86 | $175.88 (-2.75%) | $182.34 | $175.62 | 145.90 K | $3.34 B |
| 10/01/2026 | $172.75 | $178.47 (3.31%) | $179.59 | $169.02 | 287.65 K | $3.39 B |
| 09/30/2026 | $175.05 | $172.30 (-1.57%) | $176.25 | $170.35 | 296.04 K | $3.27 B |
| 09/29/2026 | $180.35 | $173.95 (-3.55%) | $182.74 | $172.53 | 282.31 K | $3.31 B |
| 09/28/2026 | $183.98 | $179.68 (-2.34%) | $183.98 | $178.65 | 260.07 K | $3.41 B |
| 09/25/2026 | $181.11 | $185.15 (2.23%) | $187.03 | $181.11 | 237.81 K | $3.52 B |
| 09/24/2026 | $180.78 | $179.94 (-0.46%) | $183.81 | $178.68 | 222.70 K | $3.42 B |
| 09/23/2026 | $185.86 | $181.52 (-2.34%) | $185.86 | $180.35 | 291.51 K | $3.45 B |
| 09/22/2026 | $186.76 | $187.06 (0.16%) | $188.24 | $183.79 | 222.80 K | $3.55 B |
| 09/21/2026 | $183.58 | $184.55 (0.53%) | $187.26 | $180.64 | 289.40 K | $3.51 B |
| 09/18/2026 | $186.30 | $183.06 (-1.74%) | $186.37 | $177.76 | 919.32 K | $3.48 B |
| 09/17/2026 | $198.09 | $187.91 (-5.14%) | $200.53 | $184.89 | 288.80 K | $3.57 B |
| 09/16/2026 | $206.30 | $195.21 (-5.38%) | $206.30 | $194.30 | 269.13 K | $3.71 B |
| 09/15/2026 | $209.20 | $205.15 (-1.94%) | $209.20 | $205.12 | 173.60 K | $3.90 B |
| 09/14/2026 | $209.36 | $208.91 (-0.21%) | $211.53 | $208.09 | 164.92 K | $3.97 B |
| 09/11/2026 | $212.07 | $208.50 (-1.68%) | $212.75 | $207.03 | 156.90 K | $3.96 B |
| 09/10/2026 | $211.51 | $208.81 (-1.28%) | $212.28 | $207.33 | 171.40 K | $3.97 B |
| 09/09/2026 | $211.60 | $212.38 (0.37%) | $212.56 | $209.53 | 173.10 K | $4.04 B |
| 09/08/2026 | $223.49 | $212.91 (-4.73%) | $223.50 | $211.22 | 227.04 K | $4.05 B |
| 09/04/2026 | $213.91 | $217.26 (1.57%) | $218.42 | $213.35 | 201.00 K | $4.13 B |
| 09/03/2026 | $216.24 | $215.41 (-0.38%) | $216.98 | $212.94 | 223.00 K | $4.09 B |
| 09/02/2026 | $210.10 | $213.07 (1.41%) | $215.54 | $209.06 | 165.80 K | $4.05 B |
| 09/01/2026 | $210.33 | $209.36 (-0.46%) | $211.92 | $207.07 | 157.42 K | $3.98 B |
| 08/31/2026 | $211.09 | $211.40 (0.15%) | $213.39 | $210.81 | 132.34 K | $4.02 B |
| 08/28/2026 | $211.72 | $211.62 (-0.05%) | $213.68 | $210.15 | 128.22 K | $4.02 B |
| 08/27/2026 | $208.42 | $210.67 (1.08%) | $211.21 | $207.80 | 191.10 K | $4.00 B |
| 08/26/2026 | $215.64 | $209.89 (-2.67%) | $218.17 | $209.64 | 160.10 K | $3.99 B |
| 08/25/2026 | $211.70 | $215.59 (1.84%) | $215.74 | $209.57 | 146.43 K | $4.10 B |
| 08/24/2026 | $213.49 | $210.86 (-1.23%) | $216.36 | $210.73 | 201.70 K | $4.01 B |
| 08/21/2026 | $216.78 | $214.81 (-0.91%) | $217.44 | $211.03 | 203.40 K | $4.08 B |
| 08/20/2026 | $210.25 | $215.37 (2.44%) | $215.52 | $210.25 | 262.84 K | $4.09 B |
| 08/19/2026 | $207.00 | $212.94 (2.87%) | $214.75 | $207.00 | 322.80 K | $4.05 B |
| 08/18/2026 | $211.01 | $203.94 (-3.35%) | $211.01 | $202.61 | 485.60 K | $3.87 B |
| 08/17/2026 | $208.59 | $208.54 (-0.02%) | $210.33 | $207.14 | 145.21 K | $3.96 B |
| 08/14/2026 | $210.51 | $210.66 (0.07%) | $212.14 | $208.22 | 151.50 K | $4.00 B |
| 08/13/2026 | $210.28 | $210.58 (0.14%) | $212.00 | $208.66 | 186.13 K | $4.00 B |
| 08/12/2026 | $206.75 | $209.41 (1.29%) | $210.74 | $205.20 | 143.22 K | $3.98 B |
| 08/11/2026 | $211.24 | $207.75 (-1.65%) | $213.27 | $207.51 | 371.80 K | $3.95 B |
| 08/10/2026 | $212.27 | $210.76 (-0.71%) | $215.07 | $209.67 | 150.80 K | $4.00 B |
| 08/07/2026 | $215.62 | $214.32 (-0.6%) | $217.39 | $211.61 | 198.35 K | $4.07 B |
| 08/06/2026 | $221.54 | $215.99 (-2.51%) | $221.54 | $215.94 | 238.90 K | $4.10 B |
| 08/05/2026 | $226.25 | $219.47 (-3%) | $227.56 | $218.42 | 250.24 K | $4.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
