Skip to main content
ABG logo

Asbury Automotive Group, Inc.

ABGNYSEConsumer DiscretionaryAuto & Truck Dealerships

$169.87Today:- (-)1Y −30.53%

As of Oct 15, 2026 close

Market cap
$3.11B
P/E (TTM)
6.10
Forward P/E
6.74
Dividend yield
-
52-week range
$160.30$258.75
Volume (live)
-
Avg. volume (3M)
264.29K

Asbury Automotive Group (ABG) Historical Stock Prices

Analyze Asbury Automotive Group (ABG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Asbury Automotive Group (ABG) Interactive Price Chart

Interactive historical price chart showing Asbury Automotive Group stock price movements and trends across multiple time periods.

Loading chart...

ABG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026167.34174.09167.34169.87169.87391.87K
Oct 14, 2026162.07163.25160.30161.97161.97353.66K
Oct 13, 2026164.47165.90162.03164.54164.54197.07K
Oct 12, 2026168.47170.04163.69163.93163.93271.46K
Oct 9, 2026167.82169.50165.29167.60167.60277.09K
Oct 8, 2026169.35169.69164.34168.96168.96270.91K
Oct 7, 2026166.55168.53165.84167.77167.77287.18K
Oct 6, 2026171.12171.78167.72169.76169.76232.56K
Oct 5, 2026171.81176.81167.30171.83171.83301.37K
Oct 2, 2026180.86182.34175.62175.88175.88145.45K
Oct 1, 2026172.75179.59169.02178.47178.47286.89K
Sep 30, 2026175.05176.25170.35172.30172.30294.66K
Sep 29, 2026180.35182.74172.53173.95173.95278.76K
Sep 28, 2026183.98183.98178.65179.68179.68259.23K
Sep 25, 2026181.11187.03181.11185.15185.15236.83K
Sep 24, 2026180.78183.81178.68179.94179.94222.00K
Sep 23, 2026185.86185.86180.35181.52181.52291.41K
Sep 22, 2026186.76188.24183.79187.06187.06217.85K
Sep 21, 2026183.58187.26180.64184.55184.55267.86K
Sep 18, 2026186.30186.37177.76183.06183.06838.02K
Sep 17, 2026198.09200.53184.88187.91187.91259.00K
Sep 16, 2026206.30206.30194.30195.21195.21267.60K
Sep 15, 2026209.20209.20205.12205.15205.15165.35K
Sep 14, 2026209.36211.53208.09208.91208.91164.91K
Sep 11, 2026212.07212.75207.03208.50208.50156.90K
Sep 10, 2026211.51212.28207.33208.81208.81170.28K
Sep 9, 2026211.60212.56209.53212.38212.38173.04K
Sep 8, 2026223.49223.50211.22212.91212.91225.42K
Sep 4, 2026213.91218.42213.34217.26217.26200.97K
Sep 3, 2026216.24216.98212.94215.41215.41222.96K
Sep 2, 2026210.10215.54209.06213.07213.07165.67K
Sep 1, 2026210.33211.92207.07209.36209.36157.42K
Aug 31, 2026211.09213.39210.81211.40211.40132.33K
Aug 28, 2026211.72213.68210.15211.62211.62128.22K
Aug 27, 2026208.42211.21207.80210.67210.67180.01K
Aug 26, 2026215.64218.16209.64209.89209.89160.09K
Aug 25, 2026211.70215.74209.56215.59215.59146.43K
Aug 24, 2026213.49216.36210.73210.86210.86166.65K
Aug 21, 2026216.78217.44211.03214.81214.81203.38K
Aug 20, 2026210.25215.52210.25215.37215.37262.83K
Aug 19, 2026207.00214.75207.00212.94212.94322.77K
Aug 18, 2026211.01211.01202.61203.94203.94485.56K
Aug 17, 2026208.59210.33207.14208.54208.54144.87K
Aug 14, 2026210.51212.14208.22210.66210.66151.30K
Aug 13, 2026210.28212.00208.66210.58210.58150.08K
Aug 12, 2026206.75210.74205.20209.41209.41138.37K
Aug 11, 2026211.24213.27207.51207.75207.75340.69K
Aug 10, 2026212.27215.07209.67210.76210.76150.77K
Aug 7, 2026215.62217.39211.61214.32214.32188.97K
Aug 6, 2026221.54221.54215.94215.99215.99238.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.