5 DAY PERFORMANCE
-11.96%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+3.19%
6 MONTH PERFORMANCE
-9.42%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-11.06%
Asbury Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $191.23 | $197.05 (3.04%) | $197.23 | $189.13 | 530.20 K | $3.74 B |
| 06/17/2026 | $198.54 | $190.13 (-4.24%) | $201.47 | $189.21 | 223.24 K | $3.61 B |
| 06/16/2026 | $200.46 | $199.82 (-0.32%) | $201.94 | $198.84 | 188.30 K | $3.80 B |
| 06/15/2026 | $201.04 | $199.55 (-0.74%) | $204.04 | $198.65 | 261.70 K | $3.79 B |
| 06/12/2026 | $200.37 | $199.53 (-0.42%) | $200.37 | $195.79 | 207.60 K | $3.79 B |
| 06/11/2026 | $199.50 | $199.48 (-0.01%) | $200.91 | $193.56 | 174.50 K | $3.79 B |
| 06/10/2026 | $203.08 | $198.13 (-2.44%) | $203.08 | $198.12 | 211.80 K | $3.76 B |
| 06/09/2026 | $195.35 | $201.04 (2.91%) | $202.10 | $195.35 | 217.10 K | $3.82 B |
| 06/08/2026 | $191.01 | $193.46 (1.28%) | $197.59 | $189.88 | 222.91 K | $3.68 B |
| 06/05/2026 | $190.07 | $190.98 (0.48%) | $191.70 | $187.63 | 245.30 K | $3.63 B |
| 06/04/2026 | $190.56 | $190.15 (-0.22%) | $191.70 | $188.12 | 152.80 K | $3.61 B |
| 06/03/2026 | $188.55 | $186.92 (-0.86%) | $189.94 | $186.67 | 248.12 K | $3.55 B |
| 06/02/2026 | $186.29 | $189.96 (1.97%) | $190.75 | $186.24 | 167.00 K | $3.61 B |
| 06/01/2026 | $186.00 | $186.62 (0.33%) | $188.00 | $181.52 | 310.83 K | $3.55 B |
| 05/29/2026 | $194.45 | $187.71 (-3.47%) | $194.83 | $187.45 | 309.50 K | $3.57 B |
| 05/28/2026 | $192.80 | $194.75 (1.01%) | $197.05 | $190.77 | 199.35 K | $3.70 B |
| 05/27/2026 | $191.47 | $193.96 (1.3%) | $196.98 | $190.73 | 317.41 K | $3.69 B |
| 05/26/2026 | $188.45 | $190.02 (0.83%) | $191.96 | $187.67 | 202.61 K | $3.61 B |
| 05/22/2026 | $184.30 | $187.72 (1.86%) | $188.04 | $184.30 | 112.42 K | $3.57 B |
| 05/21/2026 | $180.09 | $185.38 (2.94%) | $185.87 | $178.50 | 262.40 K | $3.52 B |
| 05/20/2026 | $177.76 | $182.83 (2.85%) | $182.96 | $175.05 | 216.50 K | $3.47 B |
| 05/19/2026 | $175.63 | $177.50 (1.06%) | $180.58 | $172.01 | 319.07 K | $3.37 B |
| 05/18/2026 | $178.69 | $176.28 (-1.35%) | $182.19 | $175.20 | 277.80 K | $3.35 B |
| 05/15/2026 | $192.91 | $179.17 (-7.12%) | $192.91 | $179.12 | 288.35 K | $3.40 B |
| 05/14/2026 | $193.83 | $193.09 (-0.38%) | $198.12 | $192.00 | 481.50 K | $3.67 B |
| 05/13/2026 | $192.11 | $192.85 (0.39%) | $195.88 | $191.56 | 356.60 K | $3.66 B |
| 05/12/2026 | $197.63 | $193.68 (-2%) | $197.63 | $193.61 | 235.13 K | $3.68 B |
| 05/11/2026 | $200.57 | $197.49 (-1.54%) | $201.96 | $196.06 | 308.10 K | $3.75 B |
| 05/08/2026 | $201.16 | $200.39 (-0.38%) | $201.88 | $198.65 | 176.71 K | $3.81 B |
| 05/07/2026 | $197.88 | $200.45 (1.3%) | $202.37 | $195.14 | 217.00 K | $3.81 B |
| 05/06/2026 | $202.38 | $197.70 (-2.31%) | $203.56 | $197.36 | 256.40 K | $3.76 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.
