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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$61.70$68.36151,600——
2016-12-29$61.90$68.58116,000——
2016-12-28$62.10$68.8181,300——
2016-12-27$63.65$70.52184,000——
2016-12-23$62.45$69.19107,100——
2016-12-22$62.50$69.25133,700——
2016-12-21$65.05$72.07172,900——
2016-12-20$65.30$72.35143,000——
2016-12-19$63.50$70.36128,800——
2016-12-16$62.45$69.19535,800——
2016-12-15$62.30$69.03189,700——
2016-12-14$60.95$67.53137,300——
2016-12-13$62.35$69.08160,000——
2016-12-12$62.00$68.70188,200——
2016-12-09$63.45$70.30182,200——
2016-12-08$63.95$70.86203,400——
2016-12-07$62.80$69.58211,000——
2016-12-06$61.25$67.86219,600——
2016-12-05$58.90$65.26373,500——
2016-12-02$56.90$63.04232,700——
2016-12-01$58.60$64.93519,000——
2016-11-30$58.75$65.09235,200——
2016-11-29$58.70$65.04166,800——
2016-11-28$59.00$65.37218,800——
2016-11-25$60.35$66.87146,200——
2016-11-23$59.60$66.04311,200——
2016-11-22$58.90$65.26290,200——
2016-11-21$58.90$65.26230,500——
2016-11-18$58.50$64.82194,600——
2016-11-17$58.35$64.65233,500——
2016-11-16$58.40$64.71350,600——
2016-11-15$58.80$65.15245,300——
2016-11-14$57.95$64.21366,500——
2016-11-11$54.30$60.16289,600——
2016-11-10$54.35$60.22312,800——
2016-11-09$52.50$58.17474,300——
2016-11-08$49.85$55.23193,300——
2016-11-07$50.20$55.62205,000——
2016-11-04$49.30$54.62274,100——
2016-11-03$48.85$54.13178,100——
2016-11-02$49.55$54.90189,500——
2016-11-01$49.95$55.34237,600——
2016-10-31$50.95$56.45194,100——
2016-10-28$51.00$56.51229,800——
2016-10-27$50.35$55.79202,800——
2016-10-26$50.55$56.01435,900——
2016-10-25$50.25$55.681,083,700——
2016-10-24$53.90$59.72165,100——
2016-10-21$53.10$58.83174,000——
2016-10-20$53.20$58.95259,400——
2016-10-19$55.95$61.99147,500——
2016-10-18$54.70$60.61116,100——
2016-10-17$55.25$61.22129,100——
2016-10-14$55.40$61.38122,200——
2016-10-13$54.60$60.50199,300——
2016-10-12$55.30$61.2778,600——
2016-10-11$54.75$60.66225,800——
2016-10-10$54.55$60.4486,500——
2016-10-07$54.02$59.85196,500——
2016-10-06$54.90$60.83173,800——
2016-10-05$55.98$62.03151,300——
2016-10-04$54.12$59.96161,800——
2016-10-03$54.73$60.64210,800——
2016-09-30$55.67$61.68171,300——
2016-09-29$54.43$60.31177,300——
2016-09-28$54.56$60.45171,800——
2016-09-27$55.09$61.04144,600——
2016-09-26$55.15$61.11219,700——
2016-09-23$55.62$61.63156,200——
2016-09-22$55.20$61.16180,900——
2016-09-21$53.24$58.99169,900——
2016-09-20$52.78$58.48184,900——
2016-09-19$53.52$59.30169,900——
2016-09-16$53.63$59.42616,900——
2016-09-15$55.58$61.58222,000——
2016-09-14$55.14$61.09246,600——
2016-09-13$55.02$60.96305,100——
2016-09-12$54.85$60.77210,900——
2016-09-09$53.50$59.28174,000——
2016-09-08$55.08$61.03177,000——
2016-09-07$55.15$61.11326,600——
2016-09-06$54.70$60.61229,900——
2016-09-02$55.18$61.14170,900——
2016-09-01$54.27$60.13239,900——
2016-08-31$53.72$59.52143,500——
2016-08-30$53.90$59.72172,900——
2016-08-29$53.61$59.40213,000——
2016-08-26$52.85$58.56259,400——
2016-08-25$53.01$58.73145,000——
2016-08-24$52.83$58.54239,600——
2016-08-23$53.55$59.33181,700——
2016-08-22$52.63$58.31313,900——
2016-08-19$53.94$59.77195,000——
2016-08-18$54.36$60.23205,900——
2016-08-17$54.66$60.56134,200——
2016-08-16$55.94$61.98118,400——
2016-08-15$56.71$62.83194,000——
2016-08-12$55.86$61.89144,600——
2016-08-11$56.65$62.77253,900——
2016-08-10$55.05$61.00229,700——
2016-08-09$54.99$60.93401,500——
2016-08-08$57.60$63.82177,000——
2016-08-05$57.53$63.74172,000——
2016-08-04$56.08$62.14157,000——
2016-08-03$56.02$62.07484,100——
2016-08-02$55.89$61.93279,300——
2016-08-01$59.64$66.08346,400——
2016-07-29$60.80$67.37404,500——
2016-07-28$59.12$65.50402,700——
2016-07-27$60.06$66.55277,700——
2016-07-26$61.44$68.08208,300——
2016-07-25$60.91$67.49211,900——
2016-07-22$61.13$67.73136,900——
2016-07-21$61.31$67.93364,000——
2016-07-20$59.54$65.97210,700——
2016-07-19$59.29$65.69193,100——
2016-07-18$59.22$65.62182,400——
2016-07-15$57.51$63.72231,500——
2016-07-14$57.64$63.86124,900——
2016-07-13$56.69$62.81109,000——
2016-07-12$56.69$62.81225,000——
2016-07-11$55.95$61.99214,900——
2016-07-08$54.63$60.53284,200——
2016-07-07$51.59$57.16411,000——
2016-07-06$51.45$57.01196,200——
2016-07-05$50.57$56.03295,300——
2016-07-01$54.10$59.94198,000——
2016-06-30$52.74$58.44292,200——
2016-06-29$53.62$59.41240,900——
2016-06-28$52.13$57.76424,000——
2016-06-27$51.97$57.58479,300——
2016-06-24$53.33$59.09528,800——
2016-06-23$55.80$61.83117,300——
2016-06-22$54.35$60.22246,800——
2016-06-21$54.82$60.74335,200——
2016-06-20$57.86$64.11263,400——
2016-06-17$56.15$62.21452,000——
2016-06-16$55.16$61.12340,800——
2016-06-15$54.67$60.57203,200——
2016-06-14$53.88$59.70343,900——
2016-06-13$54.10$59.94317,500——
2016-06-10$54.42$60.30371,300——
2016-06-09$55.51$61.50354,500——
2016-06-08$57.44$63.64277,600——
2016-06-07$57.01$63.17251,500——
2016-06-06$55.54$61.54220,000——
2016-06-03$54.80$60.72351,500——
2016-06-02$56.18$62.25193,100——
2016-06-01$55.90$61.94232,200——
2016-05-31$56.10$62.16528,200——
2016-05-27$56.09$62.15171,300——
2016-05-26$54.81$60.73134,600——
2016-05-25$55.04$60.98192,400——
2016-05-24$53.60$59.39241,900——
2016-05-23$52.52$58.19234,200——
2016-05-20$54.49$60.37293,000——
2016-05-19$53.28$59.03363,300——
2016-05-18$53.22$58.97291,500——
2016-05-17$54.05$59.89333,400——
2016-05-16$53.40$59.17284,000——
2016-05-13$54.57$60.46204,500——
2016-05-12$55.37$61.35290,400——
2016-05-11$55.19$61.15303,600——
2016-05-10$57.91$64.16206,700——
2016-05-09$56.99$63.14352,000——
2016-05-06$56.18$62.25669,000——
2016-05-05$56.29$62.37234,200——
2016-05-04$57.22$63.40237,100——
2016-05-03$58.12$64.40443,200——
2016-05-02$59.48$65.90266,100——
2016-04-29$60.62$67.17300,600——
2016-04-28$60.92$67.50328,900——
2016-04-27$62.61$69.37413,700——
2016-04-26$62.25$68.97985,600——
2016-04-25$57.42$63.62321,500——
2016-04-22$58.72$65.06373,000——
2016-04-21$57.08$63.24558,100——
2016-04-20$60.39$66.91229,300——
2016-04-19$60.00$66.48269,900——
2016-04-18$59.84$66.30331,000——
2016-04-15$59.34$65.75299,100——
2016-04-14$59.26$65.66624,400——
2016-04-13$59.12$65.50398,500——
2016-04-12$55.93$61.97306,900——
2016-04-11$54.06$59.90328,900——
2016-04-08$53.93$59.75532,000——
2016-04-07$54.19$60.04491,000——
2016-04-06$56.44$62.54338,400——
2016-04-05$56.21$62.28589,600——
2016-04-04$55.39$61.37612,300——
2016-04-01$56.78$62.91685,400——
2016-03-31$59.84$66.30454,000——
2016-03-30$61.57$68.22367,900——
2016-03-29$61.78$68.45309,400——
2016-03-28$59.34$65.75269,600——
2016-03-24$59.81$66.27291,400——
2016-03-23$59.45$65.87428,300——
2016-03-22$60.37$66.89360,900——
2016-03-21$61.27$67.89568,000——
2016-03-18$59.85$66.31896,600——
2016-03-17$58.99$65.36386,500——
2016-03-16$58.32$64.62333,600——
2016-03-15$58.13$64.41466,400——
2016-03-14$59.24$65.64427,300——
2016-03-11$61.27$67.89415,800——
2016-03-10$58.77$65.12370,000——
2016-03-09$59.00$65.37394,900——
2016-03-08$58.25$64.54786,100——
2016-03-07$61.00$67.59512,200——
2016-03-04$60.37$66.89707,500——
2016-03-03$60.45$66.98770,300——
2016-03-02$59.25$65.65453,800——
2016-03-01$59.11$65.49535,800——
2016-02-29$58.40$64.71664,300——
2016-02-26$58.54$64.86544,000——
2016-02-25$59.30$65.70385,400——
2016-02-24$58.40$64.71582,500——
2016-02-23$56.02$62.07926,500——
2016-02-22$54.49$60.37570,100——
2016-02-19$51.62$57.19259,500——
2016-02-18$51.87$57.47337,600——
2016-02-17$52.65$58.34531,600——
2016-02-16$50.81$56.30376,500——
2016-02-12$49.05$54.35552,700——
2016-02-11$49.10$54.40738,800——
2016-02-10$48.96$54.25825,400——
2016-02-09$47.02$52.10966,200——
2016-02-08$46.07$51.05896,700——
2016-02-05$46.70$51.741,073,700——
2016-02-04$48.63$53.881,151,500——
2016-02-03$45.20$50.08609,700——
2016-02-02$45.07$49.94550,400——
2016-02-01$46.75$51.80349,700——
2016-01-29$47.08$52.16630,600——
2016-01-28$45.81$50.76658,300——
2016-01-27$46.94$52.01819,700——
2016-01-26$49.09$54.393,361,000——
2016-01-25$49.33$54.661,702,700——
2016-01-22$47.97$53.15347,200——
2016-01-21$47.36$52.47376,700——
2016-01-20$48.19$53.39492,900——
2016-01-19$45.97$50.93484,200——
2016-01-15$48.06$53.25345,600——
2016-01-14$50.14$55.55560,400——
2016-01-13$49.58$54.93645,800——
2016-01-12$52.56$58.24750,800——
2016-01-11$55.71$61.73523,100——
2016-01-08$53.34$59.10750,500——
2016-01-07$55.62$61.63491,500——
2016-01-06$57.34$63.531,002,100——
2016-01-05$65.13$72.16264,900——
2016-01-04$66.52$73.70218,800——