Asbury Automotive Group Inc - Price History
Monthly price history for ABG (Asbury Automotive Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $209.34 | $209.34 |
| April 2024 | $210.24 | $210.24 |
| March 2024 | $235.78 | $235.78 |
| February 2024 | $208.83 | $208.83 |
| January 2024 | $209.06 | $209.06 |
| December 2023 | $224.97 | $224.97 |
| November 2023 | $209.82 | $209.82 |
| October 2023 | $191.37 | $191.37 |
| September 2023 | $230.07 | $230.07 |
| August 2023 | $230 | $230 |
| July 2023 | $225.60 | $225.60 |
| June 2023 | $240.42 | $240.42 |
| May 2023 | $209.11 | $209.11 |
| April 2023 | $193.46 | $193.46 |
| March 2023 | $210 | $210 |
| February 2023 | $227.10 | $227.10 |
| January 2023 | $220 | $220 |
| December 2022 | $179.25 | $179.25 |
| November 2022 | $187.62 | $187.62 |
| October 2022 | $157.75 | $157.75 |
| September 2022 | $151.10 | $151.10 |
| August 2022 | $174.48 | $174.48 |
| July 2022 | $171.64 | $171.64 |
| June 2022 | $169.34 | $169.34 |
| May 2022 | $181.15 | $181.15 |
| April 2022 | $183.71 | $183.71 |
| March 2022 | $160.20 | $160.20 |
| February 2022 | $194.11 | $194.11 |
| January 2022 | $160.97 | $160.97 |
| December 2021 | $172.73 | $172.73 |
| November 2021 | $163.64 | $163.64 |
| October 2021 | $195.71 | $195.71 |
| September 2021 | $196.74 | $196.74 |
| August 2021 | $186.24 | $186.24 |
| July 2021 | $205.46 | $205.46 |
| June 2021 | $171.37 | $171.37 |
| May 2021 | $198.29 | $198.29 |
| April 2021 | $198.61 | $198.61 |
| March 2021 | $196.50 | $196.50 |
| February 2021 | $169.45 | $169.45 |
| January 2021 | $142.61 | $142.61 |
| December 2020 | $145.74 | $145.74 |
| November 2020 | $112.77 | $112.77 |
| October 2020 | $102.98 | $102.98 |
| September 2020 | $97.45 | $97.45 |
| August 2020 | $105.79 | $105.79 |
| July 2020 | $100.15 | $100.15 |
| June 2020 | $77.33 | $77.33 |
| May 2020 | $72.28 | $72.28 |
| April 2020 | $67.50 | $67.50 |
| March 2020 | $55.23 | $55.23 |
| February 2020 | $88.64 | $88.64 |
| January 2020 | $96.45 | $96.45 |
| December 2019 | $111.79 | $111.79 |
| November 2019 | $110.84 | $110.84 |
| October 2019 | $103.13 | $103.13 |
| September 2019 | $102.33 | $102.33 |
| August 2019 | $94.30 | $94.30 |
| July 2019 | $92.08 | $92.08 |
| June 2019 | $84.34 | $84.34 |
| May 2019 | $74.19 | $74.19 |
| April 2019 | $80.18 | $80.18 |
| March 2019 | $69.36 | $69.36 |
| February 2019 | $71.79 | $71.79 |
| January 2019 | $70.65 | $70.65 |
| December 2018 | $66.66 | $66.66 |
| November 2018 | $69.12 | $69.12 |
| October 2018 | $65.10 | $65.10 |
| September 2018 | $68.75 | $68.75 |
| August 2018 | $74.50 | $74.50 |
| July 2018 | $70.30 | $70.30 |
| June 2018 | $68.55 | $68.55 |
| May 2018 | $69.55 | $69.55 |
| April 2018 | $67.05 | $67.05 |
| March 2018 | $67.50 | $67.50 |
| February 2018 | $65.85 | $65.85 |
| January 2018 | $72.65 | $72.65 |
| December 2017 | $64 | $64 |
| November 2017 | $65.80 | $65.80 |
| October 2017 | $61.40 | $61.40 |
| September 2017 | $61.10 | $61.10 |
| August 2017 | $53.85 | $53.85 |
| July 2017 | $54 | $54 |
| June 2017 | $56.55 | $56.55 |
| May 2017 | $55.95 | $55.95 |
| April 2017 | $61.20 | $61.20 |
| March 2017 | $60.10 | $60.10 |
| February 2017 | $65.15 | $65.15 |
| January 2017 | $65.60 | $65.60 |
| December 2016 | $61.70 | $61.70 |
| November 2016 | $58.75 | $58.75 |
| October 2016 | $50.95 | $50.95 |
| September 2016 | $55.67 | $55.67 |
| August 2016 | $53.72 | $53.72 |
| July 2016 | $60.80 | $60.80 |
| June 2016 | $52.74 | $52.74 |
| May 2016 | $56.10 | $56.10 |
| April 2016 | $60.62 | $60.62 |
| March 2016 | $59.84 | $59.84 |
| February 2016 | $58.40 | $58.40 |
| January 2016 | $47.08 | $47.08 |
| December 2015 | $67.44 | $67.44 |
| November 2015 | $75.10 | $75.10 |
| October 2015 | $79.20 | $79.20 |
| September 2015 | $81.15 | $81.15 |
| August 2015 | $80.57 | $80.57 |
| July 2015 | $88.30 | $88.30 |
| June 2015 | $90.62 | $90.62 |
| May 2015 | $85.12 | $85.12 |
| April 2015 | $84.03 | $84.03 |
| March 2015 | $83.10 | $83.10 |
| February 2015 | $78.67 | $78.67 |
| January 2015 | $74.21 | $74.21 |
| December 2014 | $75.92 | $75.92 |
| November 2014 | $75.71 | $75.71 |
| October 2014 | $70.04 | $70.04 |
| September 2014 | $64.42 | $64.42 |
| August 2014 | $69.68 | $69.68 |
| July 2014 | $67.53 | $67.53 |
| June 2014 | $68.74 | $68.74 |
| May 2014 | $64.64 | $64.64 |
| April 2014 | $61.74 | $61.74 |
| March 2014 | $55.31 | $55.31 |
| February 2014 | $50.84 | $50.84 |
| January 2014 | $47.02 | $47.02 |
| December 2013 | $53.74 | $53.74 |
| November 2013 | $51.92 | $51.92 |
| October 2013 | $48.05 | $48.05 |
| September 2013 | $53.20 | $53.20 |
| August 2013 | $49.13 | $49.13 |
| July 2013 | $48.84 | $48.84 |
| June 2013 | $40.10 | $40.10 |
| May 2013 | $41.20 | $41.20 |
| April 2013 | $40.09 | $40.09 |
| March 2013 | $36.69 | $36.69 |
| February 2013 | $33.76 | $33.76 |
| January 2013 | $35.56 | $35.56 |
| December 2012 | $32.03 | $32.03 |
| November 2012 | $30.19 | $30.19 |
| October 2012 | $31.72 | $31.72 |
| September 2012 | $27.95 | $27.95 |
| August 2012 | $27.69 | $27.69 |
| July 2012 | $26.16 | $26.16 |
| June 2012 | $23.69 | $23.69 |
| May 2012 | $26.73 | $26.73 |
| April 2012 | $27.92 | $27.92 |
| March 2012 | $27 | $27 |
| February 2012 | $25.93 | $25.93 |
| January 2012 | $22.91 | $22.91 |
| December 2011 | $21.56 | $21.56 |
| November 2011 | $19.72 | $19.72 |
| October 2011 | $18.65 | $18.65 |
| September 2011 | $16.49 | $16.49 |
| August 2011 | $18.81 | $18.81 |
| July 2011 | $21.53 | $21.53 |
| June 2011 | $18.53 | $18.53 |
| May 2011 | $16.80 | $16.80 |
| April 2011 | $17.30 | $17.30 |
| March 2011 | $18.49 | $18.49 |
| February 2011 | $18.45 | $18.45 |
| January 2011 | $18.41 | $18.41 |
| December 2010 | $18.48 | $18.48 |
| November 2010 | $15.74 | $15.74 |
| October 2010 | $14.42 | $14.42 |
| September 2010 | $14.07 | $14.07 |
| August 2010 | $11.93 | $11.93 |
| July 2010 | $13.46 | $13.46 |
| June 2010 | $10.54 | $10.54 |
| May 2010 | $13.22 | $13.22 |
| April 2010 | $15.55 | $15.55 |
| March 2010 | $13.30 | $13.30 |
| February 2010 | $11.63 | $11.63 |
| January 2010 | $11.07 | $11.07 |
| December 2009 | $11.53 | $11.53 |
| November 2009 | $10.66 | $10.66 |
| October 2009 | $9.74 | $9.74 |
| September 2009 | $12.68 | $12.68 |
| August 2009 | $12.50 | $12.50 |
| July 2009 | $13.99 | $13.99 |
| June 2009 | $10.24 | $10.24 |
| May 2009 | $9.50 | $4.75 |
| April 2009 | $9.67 | $4.84 |
| March 2009 | $4.31 | $2.16 |
| February 2009 | $2.85 | $1.42 |
| January 2009 | $3.58 | $1.79 |
| December 2008 | $4.57 | $2.28 |
| November 2008 | $5.03 | $2.52 |
| October 2008 | $3.25 | $1.62 |
| September 2008 | $11.52 | $5.76 |
| August 2008 | $12.14 | $6.07 |
| July 2008 | $9.91 | $4.96 |
| June 2008 | $12.63 | $6.42 |
| May 2008 | $16.18 | $8.24 |
| April 2008 | $16.15 | $8.32 |
| March 2008 | $13.34 | $6.88 |
| February 2008 | $13.60 | $7.01 |
| January 2008 | $13.58 | $7.11 |
| December 2007 | $14.37 | $7.52 |
| November 2007 | $15.98 | $8.37 |
| October 2007 | $17.28 | $9.16 |
| September 2007 | $18.68 | $9.90 |
| August 2007 | $20.39 | $10.81 |
| July 2007 | $20.65 | $11.06 |
| June 2007 | $23.29 | $12.48 |
| May 2007 | $25.46 | $13.64 |
| April 2007 | $26.66 | $14.38 |
| March 2007 | $26.18 | $14.12 |
| February 2007 | $24.76 | $13.36 |
| January 2007 | $22.67 | $12.23 |
| December 2006 | $21.65 | $11.78 |
| November 2006 | $21.63 | $11.77 |
| October 2006 | $22.06 | $12 |
| September 2006 | $18.78 | $10.30 |
| August 2006 | $18.68 | $10.24 |
| July 2006 | $18.11 | $10.04 |
| June 2006 | $18.90 | $10.47 |
| May 2006 | $18.83 | $10.43 |
| April 2006 | $17.39 | $9.64 |
| March 2006 | $17.80 | $9.86 |
| February 2006 | $17.28 | $9.58 |
| January 2006 | $16.25 | $9 |
| December 2005 | $14.86 | $8.23 |
| November 2005 | $15.12 | $4.19 |
| October 2005 | $15.25 | $4.22 |
| September 2005 | $15.37 | $4.26 |
| August 2005 | $15.40 | $4.26 |
| July 2005 | $15.33 | $4.25 |
| June 2005 | $13.91 | $3.85 |
| May 2005 | $13.27 | $3.68 |
| April 2005 | $12.40 | $3.44 |
| March 2005 | $13.90 | $3.85 |
| February 2005 | $13.72 | $3.80 |
| January 2005 | $15.24 | $4.22 |
| December 2004 | $12.44 | $3.44 |
| November 2004 | $12.53 | $3.47 |
| October 2004 | $12.21 | $3.38 |
| September 2004 | $12.18 | $3.38 |
| August 2004 | $12.44 | $3.44 |
| July 2004 | $12.30 | $3.41 |
| June 2004 | $13.54 | $3.75 |
| May 2004 | $12.91 | $3.58 |
| April 2004 | $14.61 | $4.05 |
| March 2004 | $15.62 | $4.33 |
| February 2004 | $16.11 | $4.46 |
| January 2004 | $15.75 | $4.36 |
| December 2003 | $16.16 | $4.48 |
| November 2003 | $15.07 | $4.18 |
| October 2003 | $15.34 | $4.25 |
| September 2003 | $15.03 | $4.16 |
| August 2003 | $15.60 | $4.32 |
| July 2003 | $13.80 | $3.82 |
| June 2003 | $12.17 | $3.37 |
| May 2003 | $10.80 | $2.99 |
| April 2003 | $8.35 | $2.31 |
| March 2003 | $7.22 | $2 |
| February 2003 | $6.63 | $1.84 |
| January 2003 | $7.72 | $2.14 |
| December 2002 | $7.59 | $2.10 |
| November 2002 | $8.48 | $2.35 |
| October 2002 | $7.90 | $2.19 |
| September 2002 | $7.90 | $2.19 |
| August 2002 | $11.24 | $3.11 |
| July 2002 | $10.24 | $2.84 |
| June 2002 | $12.27 | $3.40 |
| May 2002 | $17.60 | $4.88 |
| April 2002 | $17.74 | $4.92 |
| March 2002 | $13.76 | $3.81 |
ABG
Price: $209.34
52 week price:
Earnings Per Share: 28.74 USD
P/E Ratio: 5.04
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 1.0 million
Ebitda: 82.2 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4