5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+4.40%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-7.39%
Asbury Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $202.38 | $197.70 (-2.31%) | $203.56 | $197.36 | 248.74 K | $3.84 B |
| 05/05/2026 | $194.62 | $198.50 (1.99%) | $200.74 | $193.77 | 335.40 K | $3.77 B |
| 05/04/2026 | $201.88 | $193.35 (-4.23%) | $201.88 | $187.98 | 509.20 K | $3.67 B |
| 05/01/2026 | $205.15 | $203.01 (-1.04%) | $206.73 | $200.64 | 220.73 K | $3.86 B |
| 04/30/2026 | $201.75 | $203.69 (0.96%) | $206.61 | $198.16 | 608.82 K | $3.87 B |
| 04/29/2026 | $200.56 | $201.39 (0.41%) | $204.99 | $199.80 | 407.40 K | $3.83 B |
| 04/28/2026 | $193.00 | $200.56 (3.92%) | $206.45 | $188.01 | 680.14 K | $3.81 B |
| 04/27/2026 | $203.41 | $200.03 (-1.66%) | $205.75 | $197.74 | 489.67 K | $3.80 B |
| 04/24/2026 | $201.93 | $203.06 (0.56%) | $204.30 | $198.65 | 271.42 K | $3.86 B |
| 04/23/2026 | $202.90 | $202.01 (-0.44%) | $202.93 | $197.69 | 362.50 K | $3.90 B |
| 04/22/2026 | $209.51 | $202.45 (-3.37%) | $209.54 | $199.18 | 552.04 K | $3.91 B |
| 04/21/2026 | $213.52 | $207.99 (-2.59%) | $214.23 | $205.15 | 379.85 K | $4.01 B |
| 04/20/2026 | $210.67 | $212.71 (0.97%) | $213.16 | $210.34 | 152.50 K | $4.11 B |
| 04/17/2026 | $207.75 | $211.44 (1.78%) | $215.61 | $204.71 | 256.90 K | $4.08 B |
| 04/16/2026 | $202.99 | $204.09 (0.54%) | $205.33 | $201.64 | 136.80 K | $3.94 B |
| 04/15/2026 | $206.96 | $202.54 (-2.14%) | $207.34 | $201.57 | 238.00 K | $3.91 B |
| 04/14/2026 | $204.91 | $206.57 (0.81%) | $209.15 | $200.71 | 129.90 K | $3.99 B |
| 04/13/2026 | $202.29 | $205.73 (1.7%) | $205.80 | $199.75 | 199.11 K | $3.97 B |
| 04/10/2026 | $202.31 | $204.00 (0.84%) | $204.70 | $200.41 | 140.93 K | $3.94 B |
| 04/09/2026 | $199.01 | $202.05 (1.53%) | $203.83 | $197.57 | 130.47 K | $3.90 B |
| 04/08/2026 | $201.24 | $200.68 (-0.28%) | $204.50 | $200.64 | 158.50 K | $3.87 B |
| 04/07/2026 | $196.00 | $195.14 (-0.44%) | $196.78 | $193.59 | 135.21 K | $3.77 B |
| 04/06/2026 | $193.83 | $195.40 (0.81%) | $196.70 | $190.63 | 150.72 K | $3.77 B |
| 04/02/2026 | $192.81 | $194.76 (1.01%) | $195.28 | $189.99 | 121.10 K | $3.76 B |
| 04/01/2026 | $193.29 | $194.03 (0.38%) | $196.14 | $192.88 | 150.40 K | $3.74 B |
| 03/31/2026 | $196.35 | $195.41 (-0.48%) | $198.10 | $192.06 | 171.93 K | $3.77 B |
| 03/30/2026 | $197.85 | $193.45 (-2.22%) | $199.40 | $193.30 | 254.92 K | $3.73 B |
| 03/27/2026 | $197.22 | $195.56 (-0.84%) | $199.99 | $194.12 | 190.90 K | $3.77 B |
| 03/26/2026 | $193.19 | $198.55 (2.77%) | $198.89 | $193.19 | 204.13 K | $3.83 B |
| 03/25/2026 | $192.06 | $194.08 (1.05%) | $194.38 | $188.48 | 184.10 K | $3.75 B |
| 03/24/2026 | $188.93 | $189.89 (0.51%) | $193.97 | $187.99 | 201.84 K | $3.66 B |
| 03/23/2026 | $191.27 | $191.70 (0.22%) | $194.83 | $191.00 | 261.80 K | $3.70 B |
| 03/20/2026 | $189.73 | $185.08 (-2.45%) | $190.73 | $184.61 | 436.10 K | $3.57 B |
| 03/19/2026 | $188.02 | $188.97 (0.51%) | $192.35 | $185.11 | 289.68 K | $3.65 B |
| 03/18/2026 | $186.27 | $189.45 (1.71%) | $189.66 | $186.27 | 422.75 K | $3.66 B |
| 03/17/2026 | $192.87 | $189.11 (-1.95%) | $195.32 | $188.97 | 197.27 K | $3.65 B |
| 03/16/2026 | $197.81 | $191.00 (-3.44%) | $197.88 | $189.91 | 218.13 K | $3.69 B |
| 03/13/2026 | $198.54 | $196.46 (-1.05%) | $200.21 | $194.80 | 231.23 K | $3.79 B |
| 03/12/2026 | $197.02 | $196.69 (-0.17%) | $200.29 | $195.82 | 318.24 K | $3.80 B |
| 03/11/2026 | $200.16 | $199.52 (-0.32%) | $202.08 | $196.33 | 233.80 K | $3.85 B |
| 03/10/2026 | $210.35 | $199.40 (-5.21%) | $210.35 | $198.06 | 274.30 K | $3.85 B |
| 03/09/2026 | $198.68 | $204.17 (2.76%) | $204.23 | $195.17 | 331.72 K | $3.94 B |
| 03/06/2026 | $203.02 | $204.78 (0.87%) | $208.67 | $197.51 | 179.60 K | $3.95 B |
| 03/05/2026 | $210.90 | $207.63 (-1.55%) | $214.88 | $206.51 | 172.20 K | $4.01 B |
| 03/04/2026 | $216.09 | $212.48 (-1.67%) | $216.09 | $211.62 | 152.71 K | $4.10 B |
| 03/03/2026 | $205.19 | $211.44 (3.05%) | $212.00 | $203.00 | 328.10 K | $4.08 B |
| 03/02/2026 | $208.87 | $210.76 (0.9%) | $211.37 | $206.00 | 212.73 K | $4.07 B |
| 02/27/2026 | $213.97 | $213.78 (-0.09%) | $216.61 | $213.14 | 184.75 K | $4.13 B |
| 02/26/2026 | $224.28 | $218.33 (-2.65%) | $225.12 | $217.95 | 243.64 K | $4.21 B |
| 02/25/2026 | $217.70 | $217.03 (-0.31%) | $221.37 | $214.81 | 170.44 K | $4.19 B |
| 02/24/2026 | $222.68 | $219.51 (-1.42%) | $223.67 | $218.70 | 175.14 K | $4.24 B |
| 02/23/2026 | $226.20 | $220.48 (-2.53%) | $226.20 | $216.43 | 239.50 K | $4.26 B |
| 02/20/2026 | $223.73 | $226.18 (1.1%) | $229.78 | $222.25 | 177.82 K | $4.37 B |
| 02/19/2026 | $228.02 | $223.21 (-2.11%) | $228.02 | $220.87 | 214.00 K | $4.31 B |
| 02/18/2026 | $226.30 | $229.78 (1.54%) | $231.73 | $226.24 | 228.80 K | $4.43 B |
| 02/17/2026 | $227.72 | $227.40 (-0.14%) | $230.97 | $220.20 | 251.23 K | $4.39 B |
| 02/13/2026 | $234.63 | $229.44 (-2.21%) | $234.63 | $227.93 | 210.90 K | $4.43 B |
| 02/12/2026 | $236.51 | $234.06 (-1.04%) | $239.40 | $230.36 | 269.80 K | $4.52 B |
| 02/11/2026 | $228.66 | $232.29 (1.59%) | $234.80 | $223.07 | 184.60 K | $4.48 B |
| 02/10/2026 | $223.21 | $228.56 (2.4%) | $232.15 | $223.21 | 332.90 K | $4.41 B |
| 02/09/2026 | $225.76 | $223.51 (-1%) | $229.96 | $222.46 | 335.63 K | $4.31 B |
| 02/06/2026 | $220.38 | $225.21 (2.19%) | $231.29 | $219.25 | 493.10 K | $4.35 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.
