Asbury Automotive Group Inc Common Stockのデータ

Asbury Automotive Group Inc Common Stockの基本情報

名前 Asbury Automotive Group Inc Common Stock
ティッカー ABG
United States
上場年 2002.0
セクター Consumer Durables

Asbury Automotive Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 161.87 155.06 158.56 157.0 226100.0 157.0
2021-02-12 161.68 156.84 157.13 157.99 141200.0 157.99
2021-02-11 163.14 156.7 160.84 159.13 147200.0 159.13
2021-02-10 164.16 158.44 164.16 160.98 137900.0 160.98
2021-02-09 165.01 157.73 164.63 164.5 211000.0 164.5
2021-02-08 165.34 156.17 157.14 165.0 301700.0 165.0
2021-02-05 156.32 151.54 155.28 155.12 194200.0 155.12
2021-02-04 153.62 145.26 146.77 153.24 176500.0 153.24
2021-02-03 147.14 138.43 145.95 146.77 189500.0 146.77
2021-02-02 155.55 137.96 151.9 144.44 390800.0 144.44
2021-02-01 152.11 142.42 142.42 151.32 300400.0 151.32
2021-01-29 149.39 141.12 148.34 142.61 173200.0 142.61
2021-01-28 148.34 139.51 146.7 146.86 372900.0 146.86
2021-01-27 150.09 138.24 150.09 144.64 418300.0 144.64
2021-01-26 158.91 154.32 158.91 155.42 326200.0 155.42
2021-01-25 163.62 155.32 160.51 156.83 506000.0 156.83
2021-01-22 166.88 160.33 164.68 162.45 171200.0 162.45
2021-01-21 170.04 166.87 167.35 167.3 178800.0 167.3
2021-01-20 168.42 160.39 160.39 167.01 394500.0 167.01
2021-01-19 164.02 157.51 163.95 160.39 296000.0 160.39
2021-01-15 164.58 159.26 162.59 162.46 370600.0 162.46
2021-01-14 167.23 162.22 162.52 165.38 106600.0 165.38
2021-01-13 166.39 160.41 165.44 162.26 102500.0 162.26
2021-01-12 172.32 162.57 163.52 167.55 157900.0 167.55
2021-01-11 164.49 160.51 160.51 163.78 90800.0 163.78
2021-01-08 165.76 158.52 163.08 161.81 108600.0 161.81
2021-01-07 162.01 155.58 157.8 161.37 103900.0 161.37
2021-01-06 159.96 147.2 148.49 158.62 281200.0 158.62
2021-01-05 148.86 141.69 142.03 147.27 143000.0 147.27
2021-01-04 148.78 139.0 146.53 142.7 149800.0 142.7
2020-12-31 147.26 141.65 145.14 145.74 114100.0 145.74
2020-12-30 147.57 138.99 138.99 145.94 149600.0 145.94
2020-12-29 145.38 137.22 144.71 139.3 129800.0 139.3
2020-12-28 147.67 137.16 140.44 144.49 184000.0 144.49
2020-12-24 140.27 137.89 140.25 139.84 38900.0 139.84
2020-12-23 140.65 135.6 138.95 139.79 151100.0 139.79
2020-12-22 142.82 136.41 141.22 137.61 213700.0 137.61
2020-12-21 141.95 137.43 139.4 141.46 274200.0 141.46
2020-12-18 147.65 142.53 147.51 142.6 596000.0 142.6
2020-12-17 147.77 142.86 144.61 147.65 270800.0 147.65
2020-12-16 145.0 142.06 142.54 144.78 246800.0 144.78
2020-12-15 143.56 140.96 141.3 143.19 190100.0 143.19
2020-12-14 148.92 139.71 145.72 139.8 240400.0 139.8
2020-12-11 145.07 140.01 140.01 143.44 183000.0 143.44
2020-12-10 143.9 140.82 142.1 141.63 215200.0 141.63
2020-12-09 144.69 140.38 140.38 143.97 155200.0 143.97
2020-12-08 141.94 137.66 141.58 139.61 211000.0 139.61
2020-12-07 150.0 142.16 144.88 143.39 439100.0 143.39
2020-12-04 138.66 130.32 130.94 137.71 187900.0 137.71
2020-12-03 133.53 126.51 126.51 130.6 222200.0 130.6
2020-12-02 123.83 115.35 119.2 122.82 421800.0 122.82
2020-12-01 120.72 112.76 114.87 117.76 223000.0 117.76
2020-11-30 117.94 112.77 117.94 112.77 200800.0 112.77
2020-11-27 120.75 117.94 120.75 118.33 60000.0 118.33
2020-11-25 127.19 118.7 125.19 120.82 143500.0 120.82
2020-11-24 128.76 121.43 122.56 126.58 162400.0 126.58
2020-11-23 122.59 116.72 118.18 121.37 183600.0 121.37
2020-11-20 120.71 115.5 119.88 117.04 178100.0 117.04
2020-11-19 124.55 120.09 123.63 120.85 109900.0 120.85
2020-11-18 129.78 123.88 125.4 123.95 156700.0 123.95
2020-11-17 126.67 123.4 124.25 125.84 137300.0 125.84
2020-11-16 127.21 120.38 123.31 125.4 337400.0 125.4
2020-11-13 121.5 118.39 118.53 119.96 88300.0 119.96
2020-11-12 121.13 116.29 120.54 117.65 241300.0 117.65
2020-11-11 127.29 120.37 127.29 122.57 148400.0 122.57
2020-11-10 129.57 122.75 122.99 127.18 292600.0 127.18
2020-11-09 126.46 120.57 121.59 122.49 431300.0 122.49
2020-11-06 116.99 113.56 115.77 114.19 126300.0 114.19
2020-11-05 117.73 114.0 114.0 115.47 158300.0 115.47
2020-11-04 114.21 111.0 111.13 113.5 136700.0 113.5
2020-11-03 115.76 111.64 111.65 114.73 156300.0 114.73
2020-11-02 110.02 104.86 104.86 109.51 155900.0 109.51
2020-10-30 103.43 99.65 102.73 102.98 293000.0 102.98
2020-10-29 106.41 102.57 105.6 103.04 196600.0 103.04
2020-10-28 107.02 102.25 103.08 106.51 299600.0 106.51
2020-10-27 115.5 105.52 114.79 106.04 419100.0 106.04
2020-10-26 117.06 113.09 117.0 116.59 136400.0 116.59
2020-10-23 120.51 117.1 120.51 118.94 75400.0 118.94
2020-10-22 123.95 117.69 123.69 119.95 160000.0 119.95
2020-10-21 125.0 119.9 123.0 123.0 306500.0 123.0
2020-10-20 120.87 115.5 116.78 120.1 417300.0 120.1
2020-10-19 118.97 114.4 116.49 114.66 249100.0 114.66
2020-10-16 116.56 113.42 116.55 114.52 235300.0 114.52
2020-10-15 117.56 109.79 111.38 116.64 172100.0 116.64
2020-10-14 116.3 111.59 116.3 112.27 162900.0 112.27
2020-10-13 114.26 111.18 111.94 112.63 129600.0 112.63
2020-10-12 115.35 112.51 114.84 113.52 101700.0 113.52
2020-10-09 117.33 113.71 116.11 114.7 99900.0 114.7
2020-10-08 116.09 113.11 115.42 115.15 132800.0 115.15
2020-10-07 117.45 112.13 114.05 113.71 235100.0 113.71
2020-10-06 121.16 111.91 112.62 112.56 313700.0 112.56
2020-10-05 110.37 104.26 104.26 109.88 119600.0 109.88
2020-10-02 105.31 97.95 97.95 103.73 209400.0 103.73
2020-10-01 101.01 95.99 97.53 100.3 179400.0 100.3
2020-09-30 98.55 95.51 95.92 97.45 225800.0 97.45
2020-09-29 99.17 93.79 99.17 95.5 138200.0 95.5
2020-09-28 98.93 94.99 94.99 98.66 178800.0 98.66
2020-09-25 93.86 91.65 92.96 93.14 273400.0 93.14
2020-09-24 95.81 93.06 94.71 93.85 188900.0 93.85
2020-09-23 101.18 95.87 99.89 95.93 171500.0 95.93
2020-09-22 99.59 95.81 95.81 98.71 159900.0 98.71
2020-09-21 96.02 91.52 95.53 94.11 251600.0 94.11
2020-09-18 103.4 98.14 102.12 98.28 407800.0 98.28
2020-09-17 103.66 99.49 101.27 101.09 318100.0 101.09
2020-09-16 107.44 101.93 107.44 102.96 185900.0 102.96
2020-09-15 109.01 105.56 109.01 106.71 104000.0 106.71
2020-09-14 107.81 104.61 105.24 107.44 107300.0 107.44
2020-09-11 108.98 104.32 108.39 104.61 120900.0 104.61
2020-09-10 112.42 107.79 112.17 107.98 133400.0 107.98
2020-09-09 111.64 105.42 108.43 110.82 220600.0 110.82
2020-09-08 109.53 103.16 104.84 107.65 254800.0 107.65
2020-09-04 108.05 103.21 107.57 106.32 123100.0 106.32
2020-09-03 110.31 104.15 109.23 105.98 190700.0 105.98
2020-09-02 109.77 107.75 108.31 109.67 159900.0 109.67
2020-09-01 108.14 104.88 105.37 108.12 167800.0 108.12
2020-08-31 107.98 104.49 107.35 105.79 235800.0 105.79
2020-08-28 108.33 104.98 105.05 108.0 153000.0 108.0
2020-08-27 104.13 101.21 101.43 103.74 163100.0 103.74
2020-08-26 104.72 99.77 104.21 100.22 170400.0 100.22
2020-08-25 105.3 102.65 105.18 103.88 115700.0 103.88
2020-08-24 105.01 102.63 105.01 104.55 163000.0 104.55
2020-08-21 104.7 102.47 104.23 103.09 248000.0 103.09
2020-08-20 107.12 105.24 106.07 105.27 81100.0 105.27
2020-08-19 109.8 107.18 109.73 107.65 150500.0 107.65
2020-08-18 110.95 107.42 109.0 109.65 225600.0 109.65
2020-08-17 110.22 107.78 109.22 108.92 101600.0 108.92
2020-08-14 109.33 107.0 107.65 108.55 99600.0 108.55
2020-08-13 112.54 108.24 110.03 108.31 235700.0 108.31
2020-08-12 112.12 106.91 106.91 110.51 236500.0 110.51
2020-08-11 108.08 102.12 103.13 105.46 261600.0 105.46
2020-08-10 103.59 100.41 102.85 100.63 288900.0 100.63
2020-08-07 104.27 101.78 102.88 102.51 154700.0 102.51
2020-08-06 106.04 103.57 105.76 103.91 174700.0 103.91
2020-08-05 106.09 102.35 104.12 106.08 175900.0 106.08
2020-08-04 102.94 100.11 100.17 102.43 353000.0 102.43
2020-08-03 101.89 98.71 100.37 100.79 251000.0 100.79
2020-07-31 102.28 97.88 101.05 100.15 298200.0 100.15
2020-07-30 103.32 100.24 102.11 101.58 219000.0 101.58
2020-07-29 105.3 101.68 104.11 104.05 257300.0 104.05
2020-07-28 108.2 103.0 107.54 103.54 392400.0 103.54
2020-07-27 109.82 104.57 105.68 108.77 366000.0 108.77
2020-07-24 105.63 102.47 103.23 104.58 334600.0 104.58
2020-07-23 109.74 105.12 106.76 106.15 507800.0 106.15
2020-07-22 106.23 100.29 100.29 106.04 245500.0 106.04
2020-07-21 100.94 99.01 99.22 99.79 174300.0 99.79
2020-07-20 99.76 96.71 99.3 98.24 100200.0 98.24
2020-07-17 101.43 97.68 101.43 99.25 169000.0 99.25
2020-07-16 103.86 99.52 100.34 101.18 215200.0 101.18
2020-07-15 101.8 98.07 100.34 101.1 280900.0 101.1
2020-07-14 97.23 89.95 89.95 97.09 251500.0 97.09
2020-07-13 95.79 90.26 92.4 90.44 344700.0 90.44
2020-07-10 92.1 87.56 88.74 92.0 246000.0 92.0
2020-07-09 92.35 86.39 91.5 88.16 277800.0 88.16
2020-07-08 92.06 85.81 86.54 92.01 437700.0 92.01
2020-07-07 85.95 81.13 82.0 85.73 534600.0 85.73
2020-07-06 79.95 77.45 78.88 78.41 151800.0 78.41
2020-07-02 79.01 76.23 77.56 76.59 102000.0 76.59
2020-07-01 79.08 75.22 77.72 75.35 147400.0 75.35
2020-06-30 78.82 76.9 77.99 77.33 106000.0 77.33
2020-06-29 79.03 73.1 74.74 78.45 136100.0 78.45
2020-06-26 75.16 72.34 73.75 73.09 481100.0 73.09
2020-06-25 74.56 71.96 72.32 74.36 149900.0 74.36
2020-06-24 75.5 72.28 75.26 73.04 163300.0 73.04
2020-06-23 77.32 75.36 77.13 76.61 158700.0 76.61
2020-06-22 76.65 72.99 73.79 75.88 201300.0 75.88
2020-06-19 78.95 74.5 78.95 74.98 315600.0 74.98
2020-06-18 79.58 76.62 76.62 78.03 178500.0 78.03
2020-06-17 80.78 77.75 79.62 77.93 119300.0 77.93
2020-06-16 83.48 78.46 82.63 79.74 125000.0 79.74
2020-06-15 78.3 72.57 72.57 78.05 150000.0 78.05
2020-06-12 78.32 73.8 77.9 76.07 403900.0 76.07
2020-06-11 75.25 72.3 73.45 73.93 223100.0 73.93
2020-06-10 81.15 76.84 80.73 78.11 250500.0 78.11
2020-06-09 82.86 79.72 81.07 81.52 200000.0 81.52
2020-06-08 86.12 81.96 83.08 82.61 554000.0 82.61
2020-06-05 87.87 80.97 85.95 81.5 331200.0 81.5
2020-06-04 81.79 76.98 77.55 80.65 183800.0 80.65
2020-06-03 80.16 75.98 75.98 78.89 273200.0 78.89
2020-06-02 75.45 73.34 73.84 74.25 154400.0 74.25
2020-06-01 74.58 72.0 73.28 72.75 157100.0 72.75
2020-05-29 75.21 72.07 74.64 72.28 213700.0 72.28
2020-05-28 80.05 75.84 80.02 76.21 172700.0 76.21
2020-05-27 81.86 77.06 79.53 79.08 303600.0 79.08
2020-05-26 78.26 75.67 76.08 77.39 198700.0 77.39
2020-05-22 74.29 70.26 73.73 72.07 113500.0 72.07
2020-05-21 74.78 69.26 70.58 72.97 236400.0 72.97
2020-05-20 72.1 70.13 70.65 70.71 234800.0 70.71
2020-05-19 71.95 68.16 69.95 68.8 215700.0 68.8
2020-05-18 71.06 67.02 67.25 70.61 228200.0 70.61
2020-05-15 62.35 59.74 60.2 62.3 155300.0 62.3
2020-05-14 60.74 56.01 56.45 60.65 325400.0 60.65
2020-05-13 63.05 57.1 63.05 58.54 330500.0 58.54
2020-05-12 67.89 63.7 67.3 63.7 246200.0 63.7
2020-05-11 69.22 65.79 69.22 66.78 230000.0 66.78
2020-05-08 69.61 67.6 68.52 69.52 226700.0 69.52
2020-05-07 67.42 64.98 66.08 65.4 278200.0 65.4
2020-05-06 69.04 63.48 68.55 64.89 339300.0 64.89
2020-05-05 71.77 66.46 69.09 67.45 367400.0 67.45
2020-05-04 66.0 64.12 64.58 65.98 267900.0 65.98
2020-05-01 66.19 62.76 65.51 65.73 297000.0 65.73
2020-04-30 68.27 65.17 67.87 67.5 284700.0 67.5
2020-04-29 70.94 65.64 65.95 69.48 234700.0 69.48
2020-04-28 65.38 62.39 63.01 63.54 324600.0 63.54
2020-04-27 61.23 58.85 59.26 60.63 269600.0 60.63
2020-04-24 59.24 54.39 54.39 58.47 309900.0 58.47
2020-04-23 56.57 52.29 52.49 54.5 223000.0 54.5
2020-04-22 54.01 50.42 53.34 52.07 293200.0 52.07
2020-04-21 52.95 51.14 52.62 52.0 348000.0 52.0
2020-04-20 56.9 54.73 56.9 54.82 211300.0 54.82
2020-04-17 58.29 54.65 55.63 58.12 354100.0 58.12
2020-04-16 54.8 51.39 53.37 53.17 315800.0 53.17
2020-04-15 60.13 52.98 57.56 53.2 242500.0 53.2
2020-04-14 60.83 57.54 58.65 60.45 366800.0 60.45
2020-04-13 60.6 55.53 60.48 57.04 207200.0 57.04
2020-04-09 62.28 56.16 56.16 60.43 414500.0 60.43
2020-04-08 55.38 49.86 49.92 54.34 493200.0 54.34
2020-04-07 52.98 48.54 50.28 49.04 276100.0 49.04
2020-04-06 47.98 44.38 44.38 47.65 322600.0 47.65
2020-04-03 46.88 41.91 46.88 42.1 304500.0 42.1
2020-04-02 49.19 45.54 46.56 47.0 278600.0 47.0
2020-04-01 53.65 45.84 52.77 47.25 645300.0 47.25
2020-03-31 56.44 53.42 54.6 55.23 167400.0 55.23
2020-03-30 57.04 53.74 55.49 55.28 361700.0 55.28
2020-03-27 58.94 53.82 57.77 55.5 342000.0 55.5
2020-03-26 62.74 58.49 61.17 60.82 388800.0 60.82
2020-03-25 61.19 53.34 53.82 58.67 528000.0 58.67
2020-03-24 53.94 47.46 48.44 53.53 403900.0 53.53
2020-03-23 52.89 45.19 52.61 45.82 321300.0 45.82
2020-03-20 53.57 48.48 48.92 50.6 590300.0 50.6
2020-03-19 52.57 39.36 43.78 48.98 531700.0 48.98
2020-03-18 44.96 41.41 44.59 44.62 618400.0 44.62
2020-03-17 50.86 43.19 46.77 48.11 484500.0 48.11
2020-03-16 52.87 42.62 42.62 46.39 345300.0 46.39
2020-03-13 61.84 52.95 61.84 55.11 317300.0 55.11
2020-03-12 66.85 58.69 65.16 58.7 298100.0 58.7
2020-03-11 76.9 70.29 74.85 72.41 358200.0 72.41
2020-03-10 83.12 75.18 83.12 81.35 277800.0 81.35
2020-03-09 84.08 78.95 82.22 80.21 332500.0 80.21
2020-03-06 87.36 84.42 85.11 87.02 231500.0 87.02
2020-03-05 92.17 87.51 92.01 88.62 183600.0 88.62
2020-03-04 94.41 91.25 92.39 94.14 194200.0 94.14
2020-03-03 95.57 90.35 93.25 91.61 245500.0 91.61
2020-03-02 93.11 86.55 88.9 93.03 364000.0 93.03
2020-02-28 89.08 85.51 87.29 88.64 299100.0 88.64
2020-02-27 94.51 90.07 92.86 90.08 250100.0 90.08
2020-02-26 97.66 94.08 97.48 94.81 295000.0 94.81
2020-02-25 98.26 96.23 97.99 97.0 248800.0 97.0
2020-02-24 98.58 95.89 96.05 97.9 235200.0 97.9
2020-02-21 100.47 99.05 99.89 99.49 179000.0 99.49
2020-02-20 100.03 98.35 98.55 99.74 236400.0 99.74
2020-02-19 99.56 96.12 97.03 98.9 176900.0 98.9
2020-02-18 97.4 95.79 95.79 96.4 211600.0 96.4