5 DAY PERFORMANCE
+9.96%
1 MONTH PERFORMANCE
+11.84%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
+9.21%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
-2.14%
Asbury Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $235.10 | $238.90 (1.62%) | $240.44 | $233.34 | 209.82 K | $4.66 B |
| 12/04/2025 | $233.58 | $233.90 (0.14%) | $236.77 | $230.54 | 129.80 K | $4.56 B |
| 12/03/2025 | $230.67 | $236.23 (2.41%) | $240.14 | $230.56 | 168.50 K | $4.61 B |
| 12/02/2025 | $235.17 | $230.48 (-1.99%) | $235.17 | $229.99 | 151.34 K | $4.49 B |
| 12/01/2025 | $230.77 | $232.12 (0.59%) | $235.13 | $228.84 | 115.00 K | $4.53 B |
| 11/28/2025 | $233.31 | $232.57 (-0.32%) | $235.51 | $231.67 | 68.40 K | $4.54 B |
| 11/26/2025 | $235.00 | $234.50 (-0.21%) | $241.97 | $234.24 | 245.22 K | $4.57 B |
| 11/25/2025 | $224.53 | $233.62 (4.05%) | $237.04 | $224.53 | 174.00 K | $4.56 B |
| 11/24/2025 | $223.77 | $223.80 (0.01%) | $227.39 | $221.10 | 155.51 K | $4.36 B |
| 11/21/2025 | $212.74 | $222.93 (4.79%) | $223.97 | $212.74 | 190.20 K | $4.35 B |
| 11/20/2025 | $222.97 | $210.94 (-5.4%) | $224.71 | $210.67 | 233.04 K | $4.11 B |
| 11/19/2025 | $219.13 | $219.45 (0.15%) | $222.55 | $218.24 | 150.85 K | $4.28 B |
| 11/18/2025 | $215.00 | $220.30 (2.47%) | $220.92 | $212.98 | 139.01 K | $4.30 B |
| 11/17/2025 | $220.10 | $216.78 (-1.51%) | $222.58 | $216.78 | 94.00 K | $4.23 B |
| 11/14/2025 | $223.14 | $222.09 (-0.47%) | $224.31 | $219.81 | 108.60 K | $4.33 B |
| 11/13/2025 | $225.54 | $223.28 (-1%) | $226.90 | $222.19 | 117.54 K | $4.35 B |
| 11/12/2025 | $216.99 | $224.76 (3.58%) | $226.13 | $216.34 | 190.74 K | $4.38 B |
| 11/11/2025 | $223.49 | $217.98 (-2.47%) | $223.69 | $216.89 | 169.81 K | $4.25 B |
| 11/10/2025 | $230.10 | $222.61 (-3.26%) | $230.10 | $221.89 | 186.00 K | $4.34 B |
| 11/07/2025 | $226.41 | $226.61 (0.09%) | $229.61 | $223.96 | 144.47 K | $4.42 B |
| 11/06/2025 | $230.66 | $226.61 (-1.76%) | $232.49 | $226.10 | 183.82 K | $4.42 B |
| 11/05/2025 | $230.12 | $233.86 (1.63%) | $235.50 | $229.99 | 204.34 K | $4.56 B |
| 11/04/2025 | $232.86 | $230.43 (-1.04%) | $235.51 | $229.64 | 201.70 K | $4.49 B |
| 11/03/2025 | $234.60 | $234.98 (0.16%) | $236.46 | $232.13 | 244.73 K | $4.58 B |
| 10/31/2025 | $235.98 | $234.60 (-0.58%) | $239.52 | $234.11 | 205.00 K | $4.57 B |
| 10/30/2025 | $234.46 | $238.22 (1.6%) | $241.98 | $233.96 | 313.20 K | $4.65 B |
| 10/29/2025 | $234.13 | $237.38 (1.39%) | $242.52 | $229.64 | 265.80 K | $4.63 B |
| 10/28/2025 | $239.88 | $235.89 (-1.66%) | $248.04 | $233.49 | 448.30 K | $4.60 B |
| 10/27/2025 | $239.48 | $234.33 (-2.15%) | $243.56 | $232.70 | 242.60 K | $4.57 B |
| 10/24/2025 | $244.47 | $239.33 (-2.1%) | $245.58 | $238.72 | 107.60 K | $4.69 B |
| 10/23/2025 | $247.76 | $240.97 (-2.74%) | $247.89 | $238.00 | 126.09 K | $4.72 B |
| 10/22/2025 | $250.19 | $248.82 (-0.55%) | $251.05 | $246.15 | 125.05 K | $4.88 B |
| 10/21/2025 | $246.30 | $251.37 (2.06%) | $252.89 | $244.14 | 94.70 K | $4.93 B |
| 10/20/2025 | $244.59 | $245.87 (0.52%) | $248.08 | $242.54 | 103.90 K | $4.82 B |
| 10/17/2025 | $244.62 | $243.74 (-0.36%) | $249.40 | $241.26 | 214.70 K | $4.78 B |
| 10/16/2025 | $247.28 | $244.53 (-1.11%) | $248.71 | $242.69 | 100.92 K | $4.79 B |
| 10/15/2025 | $247.31 | $248.46 (0.47%) | $251.17 | $245.19 | 128.40 K | $4.87 B |
| 10/14/2025 | $235.37 | $246.21 (4.61%) | $250.47 | $235.37 | 231.62 K | $4.83 B |
| 10/13/2025 | $235.87 | $239.35 (1.48%) | $241.04 | $235.87 | 181.10 K | $4.69 B |
| 10/10/2025 | $245.09 | $235.06 (-4.09%) | $245.09 | $234.01 | 164.60 K | $4.61 B |
| 10/09/2025 | $246.04 | $243.94 (-0.85%) | $246.31 | $242.02 | 141.40 K | $4.78 B |
| 10/08/2025 | $243.55 | $247.88 (1.78%) | $248.41 | $237.97 | 150.51 K | $4.86 B |
| 10/07/2025 | $246.22 | $243.20 (-1.23%) | $247.00 | $241.31 | 131.60 K | $4.77 B |
| 10/06/2025 | $255.82 | $247.51 (-3.25%) | $255.82 | $247.00 | 181.24 K | $4.85 B |
| 10/03/2025 | $253.01 | $253.39 (0.15%) | $257.80 | $252.33 | 225.22 K | $4.97 B |
| 10/02/2025 | $250.20 | $251.52 (0.53%) | $253.24 | $247.00 | 180.61 K | $4.93 B |
| 10/01/2025 | $243.32 | $251.14 (3.21%) | $251.60 | $242.08 | 169.70 K | $4.92 B |
| 09/30/2025 | $240.57 | $244.45 (1.61%) | $244.91 | $238.64 | 191.90 K | $4.79 B |
| 09/29/2025 | $241.49 | $240.61 (-0.36%) | $241.57 | $236.09 | 207.20 K | $4.72 B |
| 09/26/2025 | $237.28 | $239.00 (0.72%) | $240.18 | $235.23 | 171.32 K | $4.68 B |
| 09/25/2025 | $236.78 | $236.31 (-0.2%) | $238.05 | $228.20 | 196.35 K | $4.63 B |
| 09/24/2025 | $242.98 | $242.29 (-0.28%) | $247.69 | $240.69 | 117.80 K | $4.75 B |
| 09/23/2025 | $240.11 | $242.35 (0.93%) | $245.25 | $238.89 | 147.10 K | $4.75 B |
| 09/22/2025 | $240.26 | $239.78 (-0.2%) | $242.11 | $238.48 | 133.20 K | $4.70 B |
| 09/19/2025 | $245.77 | $241.20 (-1.86%) | $245.77 | $240.34 | 331.04 K | $4.73 B |
| 09/18/2025 | $243.66 | $245.45 (0.73%) | $248.10 | $241.18 | 120.10 K | $4.81 B |
| 09/17/2025 | $244.31 | $242.82 (-0.61%) | $251.60 | $242.12 | 116.50 K | $4.76 B |
| 09/16/2025 | $242.95 | $243.01 (0.02%) | $244.24 | $239.36 | 111.10 K | $4.76 B |
| 09/15/2025 | $242.89 | $242.74 (-0.06%) | $245.91 | $241.81 | 103.65 K | $4.76 B |
| 09/12/2025 | $251.84 | $244.24 (-3.02%) | $251.84 | $242.24 | 88.80 K | $4.79 B |
| 09/11/2025 | $247.77 | $252.85 (2.05%) | $253.63 | $247.77 | 123.21 K | $4.96 B |
| 09/10/2025 | $249.90 | $247.01 (-1.16%) | $252.17 | $246.45 | 140.82 K | $4.84 B |
| 09/09/2025 | $253.60 | $253.94 (0.13%) | $258.95 | $250.41 | 82.52 K | $4.98 B |
| 09/08/2025 | $256.64 | $254.36 (-0.89%) | $256.64 | $251.87 | 137.10 K | $4.99 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.
