5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-14.80%
Asbury Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $196.13 | $196.20 (0.04%) | $200.68 | $195.49 | 152.91 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 |
| 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 | 220.70 K | $3.86 B |
| 04/30/2026 | $201.75 | $203.69 (0.96%) | $206.61 | $198.16 | 608.80 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 | 680.10 K | $3.81 B |
| 04/27/2026 | $203.41 | $200.03 (-1.66%) | $205.75 | $197.74 | 489.60 K | $3.80 B |
| 04/24/2026 | $201.93 | $203.06 (0.56%) | $204.30 | $198.65 | 271.40 K | $3.86 B |
| 04/23/2026 | $202.90 | $202.01 (-0.44%) | $202.93 | $197.69 | 362.50 K | $3.84 B |
| 04/22/2026 | $209.51 | $202.45 (-3.37%) | $209.54 | $199.18 | 552.00 K | $3.85 B |
| 04/21/2026 | $213.52 | $207.99 (-2.59%) | $214.23 | $205.15 | 379.80 K | $3.95 B |
| 04/20/2026 | $210.67 | $212.71 (0.97%) | $213.16 | $210.34 | 152.50 K | $4.04 B |
| 04/17/2026 | $207.75 | $211.44 (1.78%) | $215.61 | $204.71 | 256.90 K | $4.02 B |
| 04/16/2026 | $202.99 | $204.09 (0.54%) | $205.33 | $201.64 | 136.80 K | $3.88 B |
| 04/15/2026 | $206.96 | $202.54 (-2.14%) | $207.34 | $201.57 | 238.00 K | $3.85 B |
| 04/14/2026 | $204.91 | $206.57 (0.81%) | $209.15 | $200.71 | 129.90 K | $3.92 B |
| 04/13/2026 | $202.29 | $205.73 (1.7%) | $205.80 | $199.75 | 199.10 K | $3.91 B |
| 04/10/2026 | $202.31 | $204.00 (0.84%) | $204.70 | $200.41 | 140.90 K | $3.88 B |
| 04/09/2026 | $199.01 | $202.05 (1.53%) | $203.83 | $197.57 | 130.40 K | $3.84 B |
| 04/08/2026 | $201.24 | $200.68 (-0.28%) | $204.50 | $200.64 | 158.50 K | $3.81 B |
| 04/07/2026 | $196.00 | $195.14 (-0.44%) | $196.78 | $193.59 | 135.20 K | $3.71 B |
| 04/06/2026 | $193.83 | $195.40 (0.81%) | $196.70 | $190.63 | 150.70 K | $3.71 B |
| 04/02/2026 | $192.81 | $194.76 (1.01%) | $195.28 | $189.99 | 121.10 K | $3.70 B |
| 04/01/2026 | $193.29 | $194.03 (0.38%) | $196.14 | $192.88 | 150.40 K | $3.69 B |
| 03/31/2026 | $196.35 | $195.41 (-0.48%) | $198.10 | $192.06 | 171.90 K | $3.71 B |
| 03/30/2026 | $197.85 | $193.45 (-2.22%) | $199.40 | $193.30 | 254.90 K | $3.68 B |
| 03/27/2026 | $197.22 | $195.56 (-0.84%) | $199.99 | $194.12 | 190.90 K | $3.72 B |
| 03/26/2026 | $193.19 | $198.55 (2.77%) | $198.89 | $193.19 | 204.10 K | $3.77 B |
| 03/25/2026 | $192.06 | $194.08 (1.05%) | $194.38 | $188.48 | 184.10 K | $3.69 B |
| 03/24/2026 | $188.93 | $189.89 (0.51%) | $193.97 | $187.99 | 201.80 K | $3.61 B |
| 03/23/2026 | $191.27 | $191.70 (0.22%) | $194.83 | $191.00 | 261.80 K | $3.64 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.
