NYSE:ABG | Historical Stock Price | ASBURY AUTOMOTIVE GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-03-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$5.41$15.41$43.88$124.95$355.842002-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$53.74$59.5488,900——
2013-12-30$53.47$59.24151,500——
2013-12-27$54.00$59.8399,100——
2013-12-26$54.08$59.92124,500——
2013-12-24$53.78$59.5958,500——
2013-12-23$53.66$59.45181,500——
2013-12-20$53.02$58.75601,600——
2013-12-19$54.79$60.71278,700——
2013-12-18$53.62$59.41350,200——
2013-12-17$53.54$59.32167,600——
2013-12-16$53.43$59.20166,100——
2013-12-13$51.75$57.34279,400——
2013-12-12$52.00$57.62225,000——
2013-12-11$51.96$57.57222,600——
2013-12-10$52.15$57.78184,900——
2013-12-09$51.88$57.48455,700——
2013-12-06$52.28$57.93203,900——
2013-12-05$51.59$57.16289,700——
2013-12-04$50.78$56.26354,400——
2013-12-03$51.20$56.73211,200——
2013-12-02$51.32$56.86180,200——
2013-11-29$51.92$57.5363,900——
2013-11-27$51.87$57.47112,400——
2013-11-26$51.29$56.83188,800——
2013-11-25$51.52$57.08156,500——
2013-11-22$51.66$57.24127,000——
2013-11-21$51.47$57.03167,100——
2013-11-20$50.16$55.58197,300——
2013-11-19$49.14$54.45286,700——
2013-11-18$50.02$55.42234,200——
2013-11-15$51.15$56.67136,900——
2013-11-14$50.26$55.69202,600——
2013-11-13$50.65$56.12213,000——
2013-11-12$49.94$55.33385,600——
2013-11-11$48.57$53.82248,200——
2013-11-08$48.62$53.87232,800——
2013-11-07$47.86$53.03279,800——
2013-11-06$48.47$53.70241,300——
2013-11-05$49.67$55.03303,300——
2013-11-04$49.82$55.20302,800——
2013-11-01$48.74$54.00414,400——
2013-10-31$48.05$53.24272,600——
2013-10-30$47.51$52.64379,300——
2013-10-29$47.83$53.00313,600——
2013-10-28$48.00$53.18419,600——
2013-10-25$48.61$53.86358,300——
2013-10-24$48.99$54.28770,400——
2013-10-23$48.31$53.531,707,200——
2013-10-22$51.24$56.771,675,800——
2013-10-21$54.20$60.05394,400——
2013-10-18$54.05$59.89311,500——
2013-10-17$53.62$59.41392,800——
2013-10-16$52.47$58.14259,500——
2013-10-15$52.09$57.72409,600——
2013-10-14$53.09$58.82289,900——
2013-10-11$52.81$58.51241,100——
2013-10-10$52.28$57.93325,000——
2013-10-09$51.14$56.66718,000——
2013-10-08$51.55$57.12457,100——
2013-10-07$54.38$60.25313,700——
2013-10-04$55.07$61.02585,400——
2013-10-03$54.43$60.31202,000——
2013-10-02$55.61$61.62421,600——
2013-10-01$54.00$59.83234,000——
2013-09-30$53.20$58.95379,300——
2013-09-27$53.80$59.61213,400——
2013-09-26$53.82$59.63355,000——
2013-09-25$53.62$59.41300,200——
2013-09-24$53.24$58.99123,400——
2013-09-23$52.83$58.54169,200——
2013-09-20$52.94$58.66408,400——
2013-09-19$53.43$59.20138,200——
2013-09-18$53.49$59.27230,400——
2013-09-17$53.40$59.17146,000——
2013-09-16$52.93$58.65180,000——
2013-09-13$52.63$58.31113,100——
2013-09-12$52.63$58.31185,200——
2013-09-11$53.24$58.99256,900——
2013-09-10$54.00$59.83185,100——
2013-09-09$52.96$58.68160,600——
2013-09-06$51.89$57.49261,600——
2013-09-05$51.67$57.25267,200——
2013-09-04$50.29$55.72446,800——
2013-09-03$49.09$54.39183,300——
2013-08-30$49.13$54.44138,000——
2013-08-29$49.59$54.95103,800——
2013-08-28$48.94$54.23106,500——
2013-08-27$48.62$53.87263,400——
2013-08-26$49.53$54.88153,800——
2013-08-23$50.02$55.42155,100——
2013-08-22$50.13$55.54154,900——
2013-08-21$50.07$55.48238,900——
2013-08-20$50.07$55.48238,800——
2013-08-19$49.32$54.65146,100——
2013-08-16$49.37$54.70277,900——
2013-08-15$49.56$54.91224,200——
2013-08-14$51.33$56.87326,500——
2013-08-13$51.21$56.74375,400——
2013-08-12$51.42$56.97350,400——
2013-08-09$51.43$56.98197,100——
2013-08-08$51.87$57.47162,400——
2013-08-07$50.62$56.09122,600——
2013-08-06$50.79$56.27167,900——
2013-08-05$50.50$55.95356,700——
2013-08-02$50.91$56.41353,300——
2013-08-01$50.87$56.36389,800——
2013-07-31$48.84$54.11222,000——
2013-07-30$48.07$53.26360,000——
2013-07-29$47.67$52.82137,300——
2013-07-26$47.76$52.92277,300——
2013-07-25$47.04$52.12332,600——
2013-07-24$46.82$51.88339,100——
2013-07-23$46.82$51.881,140,200——
2013-07-22$45.05$49.92504,400——
2013-07-19$44.64$49.46280,900——
2013-07-18$45.10$49.97228,800——
2013-07-17$44.45$49.25150,400——
2013-07-16$44.17$48.94175,300——
2013-07-15$44.15$48.92161,700——
2013-07-12$43.71$48.43184,300——
2013-07-11$43.96$48.71175,800——
2013-07-10$43.64$48.35153,000——
2013-07-09$43.73$48.45210,600——
2013-07-08$42.96$47.60194,400——
2013-07-05$41.94$46.47139,900——
2013-07-03$40.93$45.3555,000——
2013-07-02$41.05$45.48202,500——
2013-07-01$40.55$44.93232,300——
2013-06-28$40.10$44.43403,300——
2013-06-27$40.10$44.43163,000——
2013-06-26$39.02$43.23223,500——
2013-06-25$37.89$41.98251,500——
2013-06-24$37.49$41.54231,600——
2013-06-21$38.26$42.39329,100——
2013-06-20$38.70$42.88277,700——
2013-06-19$39.99$44.31191,700——
2013-06-18$41.30$45.76219,800——
2013-06-17$40.48$44.85158,100——
2013-06-14$40.18$44.52127,900——
2013-06-13$40.82$45.23182,100——
2013-06-12$39.40$43.65262,900——
2013-06-11$41.09$45.53169,200——
2013-06-10$41.62$46.11190,200——
2013-06-07$41.53$46.01251,100——
2013-06-06$40.30$44.65260,100——
2013-06-05$39.95$44.26350,200——
2013-06-04$41.40$45.87340,000——
2013-06-03$41.21$45.66456,100——
2013-05-31$41.20$45.65220,400——
2013-05-30$41.00$45.43166,100——
2013-05-29$41.51$45.99110,100——
2013-05-28$42.21$46.77219,800——
2013-05-24$41.11$45.55166,300——
2013-05-23$41.16$45.61215,900——
2013-05-22$41.00$45.43245,900——
2013-05-21$41.59$46.08138,400——
2013-05-20$41.53$46.0180,700——
2013-05-17$41.71$46.21191,200——
2013-05-16$41.23$45.68144,200——
2013-05-15$42.19$46.75205,400——
2013-05-14$43.05$47.70342,700——
2013-05-13$41.51$45.99204,100——
2013-05-10$42.01$46.55107,400——
2013-05-09$41.76$46.27137,400——
2013-05-08$42.50$47.09203,900——
2013-05-07$42.39$46.97128,200——
2013-05-06$41.17$45.62186,900——
2013-05-03$40.78$45.18246,400——
2013-05-02$40.22$44.56228,200——
2013-05-01$38.69$42.87332,300——
2013-04-30$40.09$44.42225,300——
2013-04-29$39.84$44.14227,300——
2013-04-26$39.51$43.78328,200——
2013-04-25$39.76$44.05614,200——
2013-04-24$38.09$42.20654,100——
2013-04-23$35.55$39.39237,200——
2013-04-22$34.75$38.50209,700——
2013-04-19$34.18$37.87480,300——
2013-04-18$33.56$37.18266,700——
2013-04-17$34.85$38.61407,600——
2013-04-16$35.60$39.44220,100——
2013-04-15$35.37$39.19428,600——
2013-04-12$36.91$40.90147,400——
2013-04-11$36.92$40.91201,900——
2013-04-10$36.28$40.20200,700——
2013-04-09$34.97$38.75124,400——
2013-04-08$35.14$38.93151,800——
2013-04-05$34.84$38.60186,000——
2013-04-04$35.11$38.90307,800——
2013-04-03$34.62$38.36348,100——
2013-04-02$36.60$40.55283,600——
2013-04-01$36.45$40.39293,700——
2013-03-28$36.69$40.65247,400——
2013-03-27$36.85$40.83172,800——
2013-03-26$37.04$41.04185,000——
2013-03-25$36.98$40.97256,700——
2013-03-22$36.99$40.98168,700——
2013-03-21$37.01$41.01143,400——
2013-03-20$37.74$41.82221,700——
2013-03-19$37.07$41.07573,400——
2013-03-18$37.19$41.21550,700——
2013-03-15$38.04$42.15584,500——
2013-03-14$37.32$41.35703,300——
2013-03-13$37.18$41.20574,700——
2013-03-12$36.19$40.10900,300——
2013-03-11$36.61$40.56502,000——
2013-03-08$36.13$40.03528,100——
2013-03-07$35.28$39.09328,700——
2013-03-06$35.35$39.17551,900——
2013-03-05$34.23$37.93390,900——
2013-03-04$33.26$36.85495,400——
2013-03-01$33.68$37.32343,100——
2013-02-28$33.76$37.41292,400——
2013-02-27$33.79$37.44347,100——
2013-02-26$33.09$36.66448,400——
2013-02-25$32.63$36.15665,900——
2013-02-22$33.75$37.39310,400——
2013-02-21$33.12$36.70504,800——
2013-02-20$34.97$38.75530,500——
2013-02-19$35.81$39.68511,900——
2013-02-15$36.08$39.98544,900——
2013-02-14$36.24$40.15147,300——
2013-02-13$36.31$40.23152,100——
2013-02-12$36.21$40.12100,900——
2013-02-11$36.08$39.98117,100——
2013-02-08$36.36$40.29100,600——
2013-02-07$35.96$39.84159,100——
2013-02-06$36.45$40.39275,800——
2013-02-05$37.11$41.12382,100——
2013-02-04$35.38$39.20156,800——
2013-02-01$35.91$39.79246,400——
2013-01-31$35.56$39.40551,600——
2013-01-30$34.30$38.00236,300——
2013-01-29$34.77$38.52177,600——
2013-01-28$34.45$38.17187,900——
2013-01-25$34.41$38.13210,600——
2013-01-24$34.22$37.92266,600——
2013-01-23$34.59$38.33294,900——
2013-01-22$33.61$37.24208,200——
2013-01-18$33.94$37.61181,600——
2013-01-17$33.58$37.21198,700——
2013-01-16$33.41$37.02135,100——
2013-01-15$33.35$36.95214,000——
2013-01-14$32.39$35.89354,800——
2013-01-11$33.03$36.60197,600——
2013-01-10$33.01$36.57425,200——
2013-01-09$34.36$38.07216,900——
2013-01-08$34.14$37.83223,500——
2013-01-07$33.54$37.16371,000——
2013-01-04$34.41$38.13430,900——
2013-01-03$33.03$36.60370,700——
2013-01-02$32.26$35.74600,000——