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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$111.79$123.86122,800——
2019-12-30$112.29$124.4298,500——
2019-12-27$113.55$125.81147,900——
2019-12-26$114.05$126.3742,600——
2019-12-24$114.45$126.8151,300——
2019-12-23$114.12$126.44104,800——
2019-12-20$117.92$130.65247,000——
2019-12-19$118.74$131.56104,900——
2019-12-18$117.89$130.62177,600——
2019-12-17$117.75$130.47105,200——
2019-12-16$115.71$128.21198,800——
2019-12-13$116.67$129.27245,100——
2019-12-12$122.67$135.92316,100——
2019-12-11$114.53$126.90153,700——
2019-12-10$110.15$122.05227,900——
2019-12-09$110.10$121.99215,200——
2019-12-06$110.92$122.90193,100——
2019-12-05$109.49$121.31166,200——
2019-12-04$109.84$121.70187,100——
2019-12-03$108.60$120.33184,800——
2019-12-02$109.95$121.82133,200——
2019-11-29$110.84$122.8138,800——
2019-11-27$112.52$124.67182,100——
2019-11-26$111.67$123.73101,500——
2019-11-25$111.14$123.14100,700——
2019-11-22$109.69$121.54214,800——
2019-11-21$108.93$120.69128,600——
2019-11-20$108.40$120.11146,600——
2019-11-19$109.50$121.33142,800——
2019-11-18$110.35$122.27225,000——
2019-11-15$110.00$121.88103,800——
2019-11-14$109.42$121.24134,100——
2019-11-13$108.56$120.28132,500——
2019-11-12$109.33$121.14309,700——
2019-11-11$109.85$121.7168,500——
2019-11-08$109.06$120.8497,000——
2019-11-07$108.13$119.81126,100——
2019-11-06$107.77$119.41114,000——
2019-11-05$109.09$120.87276,600——
2019-11-04$108.14$119.82171,400——
2019-11-01$107.40$119.00409,300——
2019-10-31$103.13$114.27101,300——
2019-10-30$103.46$114.6389,400——
2019-10-29$104.50$115.79116,100——
2019-10-28$104.48$115.76137,500——
2019-10-25$102.93$114.05144,100——
2019-10-24$103.29$114.44270,800——
2019-10-23$99.34$110.07225,800——
2019-10-22$96.64$107.08763,300——
2019-10-21$105.98$117.43212,200——
2019-10-18$103.32$114.48135,000——
2019-10-17$101.13$112.05135,200——
2019-10-16$100.25$111.0889,500——
2019-10-15$99.50$110.25386,600——
2019-10-14$98.64$109.29118,600——
2019-10-11$99.86$110.64143,500——
2019-10-10$99.02$109.71136,100——
2019-10-09$97.19$107.69122,300——
2019-10-08$94.80$105.04408,100——
2019-10-07$96.48$106.90102,100——
2019-10-04$97.13$107.62129,900——
2019-10-03$96.28$106.68118,400——
2019-10-02$98.66$109.31145,700——
2019-10-01$99.14$109.85216,400——
2019-09-30$102.33$113.38142,600——
2019-09-27$100.96$111.86146,200——
2019-09-26$100.36$111.2075,900——
2019-09-25$101.63$112.61160,200——
2019-09-24$101.25$112.18122,800——
2019-09-23$101.97$112.98120,700——
2019-09-20$100.93$111.83304,700——
2019-09-19$100.49$111.34127,500——
2019-09-18$100.96$111.86176,200——
2019-09-17$100.92$111.82140,800——
2019-09-16$99.10$109.80145,200——
2019-09-13$100.33$111.16188,700——
2019-09-12$101.80$112.79368,700——
2019-09-11$102.56$113.64332,400——
2019-09-10$101.48$112.44299,400——
2019-09-09$100.07$110.88197,200——
2019-09-06$96.55$106.98104,500——
2019-09-05$97.63$108.17100,200——
2019-09-04$95.28$105.5790,600——
2019-09-03$92.67$102.68150,000——
2019-08-30$94.30$104.48142,600——
2019-08-29$93.34$103.42109,400——
2019-08-28$92.63$102.63135,500——
2019-08-27$90.35$100.1199,900——
2019-08-26$90.49$100.26141,000——
2019-08-23$88.74$98.32103,400——
2019-08-22$91.25$101.1088,100——
2019-08-21$90.57$100.35120,400——
2019-08-20$90.49$100.2689,400——
2019-08-19$90.96$100.7892,600——
2019-08-16$90.07$99.80100,600——
2019-08-15$88.76$98.35142,800——
2019-08-14$89.44$99.10187,400——
2019-08-13$92.45$102.43160,100——
2019-08-12$91.46$101.34102,100——
2019-08-09$92.56$102.5668,800——
2019-08-08$92.93$102.97111,400——
2019-08-07$91.90$101.82137,400——
2019-08-06$92.85$102.88142,300——
2019-08-05$91.17$101.02138,000——
2019-08-02$92.16$102.11134,200——
2019-08-01$91.48$101.36200,300——
2019-07-31$92.08$102.02171,500——
2019-07-30$92.97$103.01232,200——
2019-07-29$94.52$104.73260,700——
2019-07-26$89.50$99.17329,500——
2019-07-25$89.76$99.45120,500——
2019-07-24$90.48$100.25178,600——
2019-07-23$86.68$96.0499,500——
2019-07-22$84.49$93.6165,000——
2019-07-19$84.44$93.5690,500——
2019-07-18$84.15$93.2469,700——
2019-07-17$84.21$93.3077,000——
2019-07-16$84.05$93.1379,300——
2019-07-15$83.72$92.7699,700——
2019-07-12$84.50$93.63113,800——
2019-07-11$84.16$93.2597,400——
2019-07-10$83.83$92.88106,500——
2019-07-09$84.49$93.61116,300——
2019-07-08$82.97$91.93110,800——
2019-07-05$83.91$92.9759,200——
2019-07-03$84.97$94.1539,400——
2019-07-02$84.52$93.65127,400——
2019-07-01$84.15$93.24154,200——
2019-06-28$84.34$93.45244,800——
2019-06-27$83.94$93.00138,800——
2019-06-26$82.50$91.41125,100——
2019-06-25$81.10$89.86165,600——
2019-06-24$80.50$89.19141,200——
2019-06-21$81.75$90.58294,200——
2019-06-20$83.16$92.14145,900——
2019-06-19$82.14$91.01109,000——
2019-06-18$82.73$91.66125,800——
2019-06-17$80.59$89.29122,800——
2019-06-14$79.81$88.4385,200——
2019-06-13$80.36$89.04100,600——
2019-06-12$79.21$87.7682,300——
2019-06-11$79.40$87.97162,900——
2019-06-10$78.88$87.4079,400——
2019-06-07$77.95$86.37115,600——
2019-06-06$76.95$85.26107,100——
2019-06-05$77.80$86.20104,200——
2019-06-04$79.67$88.27276,800——
2019-06-03$77.25$85.59159,300——
2019-05-31$74.19$82.20176,400——
2019-05-30$76.92$85.2386,000——
2019-05-29$76.90$85.2078,900——
2019-05-28$77.19$85.53131,700——
2019-05-24$78.58$87.0753,400——
2019-05-23$77.80$86.2079,100——
2019-05-22$77.63$86.0182,400——
2019-05-21$78.66$87.15102,500——
2019-05-20$77.98$86.4082,300——
2019-05-17$78.57$87.06116,700——
2019-05-16$79.63$88.23103,000——
2019-05-15$79.62$88.2276,000——
2019-05-14$79.67$88.27116,400——
2019-05-13$78.52$87.00162,500——
2019-05-10$80.25$88.9298,200——
2019-05-09$80.26$88.93124,200——
2019-05-08$79.84$88.4684,200——
2019-05-07$79.80$88.4286,800——
2019-05-06$80.58$89.28115,900——
2019-05-03$80.45$89.1481,600——
2019-05-02$79.07$87.6189,700——
2019-05-01$79.18$87.73208,300——
2019-04-30$80.18$88.84171,100——
2019-04-29$79.67$88.27172,300——
2019-04-26$81.05$89.80128,100——
2019-04-25$79.02$87.55162,100——
2019-04-24$79.44$88.02348,800——
2019-04-23$76.83$85.13319,800——
2019-04-22$73.30$81.22143,300——
2019-04-18$75.65$83.82142,000——
2019-04-17$75.87$84.06152,400——
2019-04-16$76.40$84.65181,500——
2019-04-15$75.39$83.53179,900——
2019-04-12$75.35$83.49191,500——
2019-04-11$73.10$80.99135,300——
2019-04-10$72.64$80.48143,200——
2019-04-09$71.74$79.49104,900——
2019-04-08$72.16$79.95116,400——
2019-04-05$71.61$79.34109,400——
2019-04-04$72.83$80.70147,900——
2019-04-03$71.36$79.07159,300——
2019-04-02$70.22$77.80158,200——
2019-04-01$70.95$78.61148,200——
2019-03-29$69.36$76.85271,600——
2019-03-28$68.58$75.99240,400——
2019-03-27$69.62$77.14143,100——
2019-03-26$68.57$75.98120,200——
2019-03-25$67.94$75.28136,100——
2019-03-22$66.89$74.11168,300——
2019-03-21$69.31$76.80129,700——
2019-03-20$68.08$75.43134,900——
2019-03-19$68.43$75.82131,000——
2019-03-18$68.94$76.39120,300——
2019-03-15$68.29$75.66280,300——
2019-03-14$67.85$75.1883,500——
2019-03-13$69.00$76.45143,200——
2019-03-12$68.00$75.34111,800——
2019-03-11$67.63$74.93118,800——
2019-03-08$67.03$74.27184,300——
2019-03-07$66.39$73.56164,800——
2019-03-06$66.99$74.22294,100——
2019-03-05$68.04$75.39189,800——
2019-03-04$68.76$76.19213,800——
2019-03-01$71.19$78.88174,100——
2019-02-28$71.79$79.54105,900——
2019-02-27$71.57$79.30158,300——
2019-02-26$71.38$79.0995,800——
2019-02-25$70.78$78.42219,900——
2019-02-22$70.37$77.97121,600——
2019-02-21$71.00$78.67158,700——
2019-02-20$72.95$80.83143,200——
2019-02-19$70.80$78.45150,300——
2019-02-15$71.90$79.66182,600——
2019-02-14$69.99$77.55211,200——
2019-02-13$70.62$78.25152,200——
2019-02-12$69.98$77.54160,400——
2019-02-11$69.02$76.47151,500——
2019-02-08$69.02$76.47221,800——
2019-02-07$69.18$76.65223,400——
2019-02-06$73.63$81.58334,000——
2019-02-05$72.46$80.29139,600——
2019-02-04$72.15$79.94252,700——
2019-02-01$70.51$78.12277,600——
2019-01-31$70.65$78.28264,900——
2019-01-30$70.22$77.80191,600——
2019-01-29$69.10$76.5679,100——
2019-01-28$69.56$77.07101,700——
2019-01-25$69.88$77.4393,500——
2019-01-24$68.92$76.36247,500——
2019-01-23$69.32$76.81167,000——
2019-01-22$70.52$78.14150,600——
2019-01-18$72.63$80.47436,900——
2019-01-17$71.09$78.77196,600——
2019-01-16$70.02$77.58125,800——
2019-01-15$69.39$76.88217,500——
2019-01-14$69.12$76.58217,100——
2019-01-11$69.64$77.16145,500——
2019-01-10$68.96$76.41316,100——
2019-01-09$70.59$78.21124,900——
2019-01-08$69.83$77.37459,200——
2019-01-07$70.66$78.29321,300——
2019-01-04$68.47$75.86227,200——
2019-01-03$67.84$75.17154,100——
2019-01-02$68.12$75.48252,900——