5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
+3.53%
6 MONTH PERFORMANCE
+10.22%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-15.42%
Asbury Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $224.60 | $222.85 (-0.78%) | $226.27 | $221.64 | 288.20 K | $4.23 B |
| 08/03/2026 | $234.43 | $227.97 (-2.76%) | $237.57 | $227.69 | 340.30 K | $4.33 B |
| 07/31/2026 | $231.41 | $231.70 (0.13%) | $232.14 | $225.54 | 225.90 K | $4.40 B |
| 07/30/2026 | $242.75 | $233.14 (-3.96%) | $242.75 | $232.47 | 240.60 K | $4.43 B |
| 07/29/2026 | $241.32 | $248.26 (2.88%) | $257.21 | $235.15 | 660.30 K | $4.72 B |
| 07/28/2026 | $235.00 | $240.99 (2.55%) | $241.12 | $226.12 | 584.55 K | $4.58 B |
| 07/27/2026 | $228.03 | $226.64 (-0.61%) | $231.79 | $225.93 | 252.22 K | $4.31 B |
| 07/24/2026 | $222.75 | $225.24 (1.12%) | $227.14 | $221.40 | 115.64 K | $4.28 B |
| 07/23/2026 | $220.41 | $222.14 (0.78%) | $224.93 | $219.41 | 167.80 K | $4.22 B |
| 07/22/2026 | $219.20 | $223.36 (1.9%) | $225.56 | $219.20 | 230.22 K | $4.24 B |
| 07/21/2026 | $211.35 | $216.11 (2.25%) | $217.02 | $209.96 | 301.92 K | $4.11 B |
| 07/20/2026 | $220.11 | $210.12 (-4.54%) | $221.57 | $209.82 | 393.20 K | $3.99 B |
| 07/17/2026 | $223.85 | $220.36 (-1.56%) | $230.22 | $218.56 | 178.50 K | $4.19 B |
| 07/16/2026 | $219.60 | $226.66 (3.21%) | $228.70 | $217.13 | 319.64 K | $4.31 B |
| 07/15/2026 | $211.13 | $218.43 (3.46%) | $220.30 | $211.13 | 271.01 K | $4.15 B |
| 07/14/2026 | $209.16 | $212.79 (1.74%) | $213.29 | $207.55 | 137.70 K | $4.04 B |
| 07/13/2026 | $213.67 | $210.73 (-1.38%) | $215.44 | $210.55 | 168.40 K | $4.00 B |
| 07/10/2026 | $213.33 | $211.97 (-0.64%) | $216.60 | $211.42 | 376.80 K | $4.03 B |
| 07/09/2026 | $205.00 | $211.73 (3.28%) | $215.46 | $203.65 | 182.90 K | $4.02 B |
| 07/08/2026 | $206.49 | $204.75 (-0.84%) | $206.49 | $202.47 | 153.64 K | $3.89 B |
| 07/07/2026 | $208.31 | $208.74 (0.21%) | $211.30 | $207.48 | 154.90 K | $3.97 B |
| 07/06/2026 | $204.01 | $207.97 (1.94%) | $208.05 | $200.24 | 213.02 K | $3.95 B |
| 07/02/2026 | $199.26 | $205.40 (3.08%) | $206.80 | $196.49 | 318.04 K | $3.90 B |
| 07/01/2026 | $199.61 | $198.02 (-0.8%) | $202.94 | $198.01 | 199.70 K | $3.76 B |
| 06/30/2026 | $200.20 | $201.08 (0.44%) | $201.57 | $197.53 | 157.10 K | $3.82 B |
| 06/29/2026 | $202.56 | $201.46 (-0.54%) | $203.36 | $199.47 | 360.10 K | $3.83 B |
| 06/26/2026 | $202.17 | $205.17 (1.48%) | $205.93 | $201.33 | 614.44 K | $3.90 B |
| 06/25/2026 | $207.50 | $203.05 (-2.14%) | $208.12 | $198.77 | 176.32 K | $3.86 B |
| 06/24/2026 | $201.54 | $206.33 (2.38%) | $206.88 | $201.33 | 250.60 K | $3.92 B |
| 06/23/2026 | $196.70 | $199.45 (1.4%) | $200.47 | $194.35 | 196.24 K | $3.79 B |
| 06/22/2026 | $195.49 | $196.20 (0.36%) | $200.68 | $195.10 | 216.52 K | $3.73 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.
