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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$145.74$161.48114,100——
2020-12-30$145.94$161.70149,600——
2020-12-29$139.30$154.34129,800——
2020-12-28$144.49$160.09184,000——
2020-12-24$139.84$154.9438,900——
2020-12-23$139.79$154.89151,100——
2020-12-22$137.61$152.47213,700——
2020-12-21$141.46$156.74274,200——
2020-12-18$142.60$158.00596,000——
2020-12-17$147.65$163.60270,800——
2020-12-16$144.78$160.42246,800——
2020-12-15$143.19$158.65190,100——
2020-12-14$139.80$154.90240,400——
2020-12-11$143.44$158.93183,000——
2020-12-10$141.63$156.93215,200——
2020-12-09$143.97$159.52155,200——
2020-12-08$139.61$154.69211,000——
2020-12-07$143.39$158.88439,100——
2020-12-04$137.71$152.58187,900——
2020-12-03$130.60$144.70222,200——
2020-12-02$122.82$136.08421,800——
2020-12-01$117.76$130.48223,000——
2020-11-30$112.77$124.95200,800——
2020-11-27$118.33$131.1160,000——
2020-11-25$120.82$133.87143,500——
2020-11-24$126.58$140.25162,400——
2020-11-23$121.37$134.48183,600——
2020-11-20$117.04$129.68178,100——
2020-11-19$120.85$133.90109,900——
2020-11-18$123.95$137.34156,700——
2020-11-17$125.84$139.43137,300——
2020-11-16$125.40$138.94337,400——
2020-11-13$119.96$132.9188,300——
2020-11-12$117.65$130.36241,300——
2020-11-11$122.57$135.81148,400——
2020-11-10$127.18$140.91292,600——
2020-11-09$122.49$135.72431,300——
2020-11-06$114.19$126.52126,300——
2020-11-05$115.47$127.94158,300——
2020-11-04$113.50$125.76136,700——
2020-11-03$114.73$127.12156,300——
2020-11-02$109.51$121.34155,900——
2020-10-30$102.98$114.10293,000——
2020-10-29$103.04$114.17196,600——
2020-10-28$106.51$118.01299,600——
2020-10-27$106.04$117.49419,100——
2020-10-26$116.59$129.18136,400——
2020-10-23$118.94$131.7875,400——
2020-10-22$119.95$132.90160,000——
2020-10-21$123.00$136.28306,500——
2020-10-20$120.10$133.07417,300——
2020-10-19$114.66$127.04249,100——
2020-10-16$114.52$126.89235,300——
2020-10-15$116.64$129.24172,100——
2020-10-14$112.27$124.39162,900——
2020-10-13$112.63$124.79129,600——
2020-10-12$113.52$125.78101,700——
2020-10-09$114.70$127.0999,900——
2020-10-08$115.15$127.59132,800——
2020-10-07$113.71$125.99235,100——
2020-10-06$112.56$124.72313,700——
2020-10-05$109.88$121.75119,600——
2020-10-02$103.73$114.93209,400——
2020-10-01$100.30$111.13179,400——
2020-09-30$97.45$107.97225,800——
2020-09-29$95.50$105.81138,200——
2020-09-28$98.66$109.31178,800——
2020-09-25$93.14$103.20273,400——
2020-09-24$93.85$103.99188,900——
2020-09-23$95.93$106.29171,500——
2020-09-22$98.71$109.37159,900——
2020-09-21$94.11$104.27251,600——
2020-09-18$98.28$108.89407,800——
2020-09-17$101.09$112.01318,100——
2020-09-16$102.96$114.08185,900——
2020-09-15$106.71$118.23104,000——
2020-09-14$107.44$119.04107,300——
2020-09-11$104.61$115.91120,900——
2020-09-10$107.98$119.64133,400——
2020-09-09$110.82$122.79220,600——
2020-09-08$107.65$119.28254,800——
2020-09-04$106.32$117.80123,100——
2020-09-03$105.98$117.43190,700——
2020-09-02$109.67$121.51159,900——
2020-09-01$108.12$119.80148,300——
2020-08-31$105.79$117.21235,800——
2020-08-28$108.00$119.66153,000——
2020-08-27$103.74$114.94163,100——
2020-08-26$100.22$111.04170,400——
2020-08-25$103.88$115.10115,700——
2020-08-24$104.55$115.84163,000——
2020-08-21$103.09$114.22248,000——
2020-08-20$105.27$116.6481,100——
2020-08-19$107.65$119.28150,500——
2020-08-18$109.65$121.49225,600——
2020-08-17$108.92$120.68101,600——
2020-08-14$108.55$120.2799,600——
2020-08-13$108.31$120.01235,700——
2020-08-12$110.51$122.44236,500——
2020-08-11$105.46$116.85261,600——
2020-08-10$100.63$111.50288,900——
2020-08-07$102.51$113.58154,700——
2020-08-06$103.91$115.13174,700——
2020-08-05$106.08$117.54175,900——
2020-08-04$102.43$113.49353,000——
2020-08-03$100.79$111.67251,000——
2020-07-31$100.15$110.97298,200——
2020-07-30$101.58$112.55219,000——
2020-07-29$104.05$115.29257,300——
2020-07-28$103.54$114.72392,400——
2020-07-27$108.77$120.52366,000——
2020-07-24$104.58$115.87334,600——
2020-07-23$106.15$117.61507,800——
2020-07-22$106.04$117.49245,500——
2020-07-21$99.79$110.57174,300——
2020-07-20$98.24$108.85100,200——
2020-07-17$99.25$109.97169,000——
2020-07-16$101.18$112.11215,200——
2020-07-15$101.10$112.02280,900——
2020-07-14$97.09$107.58251,500——
2020-07-13$90.44$100.21344,700——
2020-07-10$92.00$101.94246,000——
2020-07-09$88.16$97.68277,800——
2020-07-08$92.01$101.95437,700——
2020-07-07$85.73$94.99534,600——
2020-07-06$78.41$86.88151,800——
2020-07-02$76.59$84.86102,000——
2020-07-01$75.35$83.49147,400——
2020-06-30$77.33$85.68106,000——
2020-06-29$78.45$86.92136,100——
2020-06-26$73.09$80.98481,100——
2020-06-25$74.36$82.39149,900——
2020-06-24$73.04$80.93163,300——
2020-06-23$76.61$84.88158,700——
2020-06-22$75.88$84.07201,300——
2020-06-19$74.98$83.08315,600——
2020-06-18$78.03$86.46178,500——
2020-06-17$77.93$86.35119,300——
2020-06-16$79.74$88.35125,000——
2020-06-15$78.05$86.48150,000——
2020-06-12$76.07$84.29403,900——
2020-06-11$73.93$81.91223,100——
2020-06-10$78.11$86.55250,500——
2020-06-09$81.52$90.32200,000——
2020-06-08$82.61$91.53554,000——
2020-06-05$81.50$90.30331,200——
2020-06-04$80.65$89.36183,800——
2020-06-03$78.89$87.41273,200——
2020-06-02$74.25$82.27154,400——
2020-06-01$72.75$80.61157,100——
2020-05-29$72.28$80.09211,000——
2020-05-28$76.21$84.44172,700——
2020-05-27$79.08$87.62303,600——
2020-05-26$77.39$85.75198,700——
2020-05-22$72.07$79.85113,500——
2020-05-21$72.97$80.85236,400——
2020-05-20$70.71$78.35234,800——
2020-05-19$68.80$76.23215,700——
2020-05-18$70.61$78.24228,200——
2020-05-15$62.30$69.03155,300——
2020-05-14$60.65$67.20325,400——
2020-05-13$58.54$64.86330,500——
2020-05-12$63.70$70.58246,200——
2020-05-11$66.78$73.99230,000——
2020-05-08$69.52$77.03226,700——
2020-05-07$65.40$72.46278,200——
2020-05-06$64.89$71.90339,300——
2020-05-05$67.45$74.73367,400——
2020-05-04$65.98$73.11267,900——
2020-05-01$65.73$72.83297,000——
2020-04-30$67.50$74.79284,700——
2020-04-29$69.48$76.98234,700——
2020-04-28$63.54$70.40324,600——
2020-04-27$60.63$67.18269,600——
2020-04-24$58.47$64.78309,900——
2020-04-23$54.50$60.39223,000——
2020-04-22$52.07$57.69293,200——
2020-04-21$52.00$57.62348,000——
2020-04-20$54.82$60.74211,300——
2020-04-17$58.12$64.40354,100——
2020-04-16$53.17$58.91315,800——
2020-04-15$53.20$58.95242,500——
2020-04-14$60.45$66.98366,800——
2020-04-13$57.04$63.20207,200——
2020-04-09$60.43$66.96414,500——
2020-04-08$54.34$60.21493,200——
2020-04-07$49.04$54.34276,100——
2020-04-06$47.65$52.80322,600——
2020-04-03$42.10$46.65304,500——
2020-04-02$47.00$52.08278,600——
2020-04-01$47.25$52.35645,300——
2020-03-31$55.23$61.19167,400——
2020-03-30$55.28$61.25361,700——
2020-03-27$55.50$61.49342,000——
2020-03-26$60.82$67.39388,800——
2020-03-25$58.67$65.01528,000——
2020-03-24$53.53$59.31403,900——
2020-03-23$45.82$50.77321,300——
2020-03-20$50.60$56.06590,300——
2020-03-19$48.98$54.27531,700——
2020-03-18$44.62$49.44618,400——
2020-03-17$48.11$53.31484,500——
2020-03-16$46.39$51.40345,300——
2020-03-13$55.11$61.06317,300——
2020-03-12$58.70$65.04298,100——
2020-03-11$72.41$80.23358,200——
2020-03-10$81.35$90.14277,800——
2020-03-09$80.21$88.87332,500——
2020-03-06$87.02$96.42231,500——
2020-03-05$88.62$98.19183,600——
2020-03-04$94.14$104.31194,200——
2020-03-03$91.61$101.50245,500——
2020-03-02$93.03$103.08364,000——
2020-02-28$88.64$98.21299,100——
2020-02-27$90.08$99.81250,100——
2020-02-26$94.81$105.05295,000——
2020-02-25$97.00$107.48248,800——
2020-02-24$97.90$108.47235,200——
2020-02-21$99.49$110.23179,000——
2020-02-20$99.74$110.51236,400——
2020-02-19$98.90$109.58176,900——
2020-02-18$96.40$106.81211,600——
2020-02-14$95.70$106.03133,000——
2020-02-13$96.89$107.35187,300——
2020-02-12$97.01$107.49323,400——
2020-02-11$100.00$110.80366,400——
2020-02-10$94.86$105.10194,100——
2020-02-07$93.67$103.79178,000——
2020-02-06$94.14$104.31169,300——
2020-02-05$96.33$106.73285,900——
2020-02-04$95.66$105.99251,800——
2020-02-03$99.26$109.98408,300——
2020-01-31$96.45$106.87212,700——
2020-01-30$99.43$110.17107,300——
2020-01-29$99.56$110.31126,200——
2020-01-28$100.29$111.1299,300——
2020-01-27$100.06$110.87101,800——
2020-01-24$99.74$110.51126,300——
2020-01-23$102.30$113.35195,000——
2020-01-22$100.99$111.90247,700——
2020-01-21$102.93$114.05156,100——
2020-01-17$102.26$113.30136,800——
2020-01-16$102.50$113.57179,600——
2020-01-15$101.24$112.17214,300——
2020-01-14$101.88$112.88230,200——
2020-01-13$102.35$113.40477,800——
2020-01-10$100.28$111.11298,200——
2020-01-09$100.60$111.46296,300——
2020-01-08$103.13$114.27158,200——
2020-01-07$103.79$115.00233,900——
2020-01-06$107.74$119.38523,300——
2020-01-03$108.39$120.10190,000——
2020-01-02$111.33$123.35163,300——