Asbury Automotive Group Stock Price History
NYSE: ABGConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
167.60-1.36 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABG price history at a glance
The price history for Asbury Automotive Group (ABG) on this page begins on March 18, 2002, when the stock closed at $15.56; it most recently closed at $167.60 on October 5, 2026. The highest price in this record is $312.56, reached on January 27, 2025; the latest close is 46.4% below that peak. Across the 23 complete calendar years in the table, ABG finished higher in 17 and lower in 6. Its best year was 2009 (+145.3%) and its worst was 2008 (-67.1%).
Over roughly 25 years the share price changed +977.1%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, ABG has lost 31.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $312.56
- Date of high
- Jan 27, 2025
- Low since 2002
- $1.60
- Date of low
- Mar 16, 2009
- 52-week high
- $258.75
- 52-week low
- $164.34
- IPO year
- 2002
- Last close
- $167.60
ABG returns
1 week
-4.71%
1 month
-21.08%
3 months
-20.93%
6 months
-17.84%
Year to date
-27.92%
1 year
-31.29%
3 years
-21.09%
5 years
-20.43%
ABG price return, excluding dividends.
ABG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 167.60 | -28.61% |
| 2025 | 234.76 | -0.92% |
| 2024 | 236.93 | +5.32% |
| 2023 | 224.97 | +25.51% |
| 2022 | 179.25 | +3.77% |
| 2021 | 172.73 | +18.52% |
| 2020 | 145.74 | +34.46% |
| 2019 | 108.39 | +58.30% |
| 2018 | 68.47 | +6.98% |
| 2017 | 64.00 | +3.73% |
| 2016 | 61.70 | -8.51% |
| 2015 | 67.44 | -11.37% |
| 2014 | 76.09 | +43.48% |
| 2013 | 53.03 | +54.11% |
| 2012 | 34.41 | +59.60% |
| 2011 | 21.56 | +16.67% |
| 2010 | 18.48 | +60.28% |
| 2009 | 11.53 | +145.32% |
| 2008 | 4.70 | -67.13% |
| 2007 | 14.30 | -39.30% |
| 2006 | 23.56 | +43.13% |
| 2005 | 16.46 | +19.45% |
| 2004 | 13.78 | -24.29% |
| 2003 | 18.20 | +103.58% |
| 2002* | 8.94 | -42.54% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
ABG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 167.82 | 169.50 | 165.29 | 167.60 | -0.80% | |
| 169.35 | 169.69 | 164.34 | 168.96 | +0.71% | |
| 166.55 | 168.53 | 165.85 | 167.77 | -1.17% | |
| 171.12 | 171.79 | 167.72 | 169.76 | -1.20% | |
| 171.81 | 176.81 | 167.30 | 171.83 | -2.30% | |
| 180.86 | 182.34 | 175.62 | 175.88 | -1.45% | |
| 172.75 | 179.59 | 169.02 | 178.47 | +3.58% | |
| 175.05 | 176.25 | 170.35 | 172.30 | -0.95% | |
| 180.35 | 182.74 | 172.53 | 173.95 | -3.19% | |
| 183.98 | 183.98 | 178.65 | 179.68 | -2.95% | |
| 181.11 | 187.03 | 181.11 | 185.15 | +2.90% | |
| 180.78 | 183.81 | 178.68 | 179.94 | -0.87% | |
| 185.86 | 185.86 | 180.35 | 181.52 | -2.96% | |
| 186.76 | 188.24 | 183.79 | 187.06 | +1.36% | |
| 183.58 | 187.26 | 180.64 | 184.55 | +0.81% | |
| 186.30 | 186.37 | 177.76 | 183.06 | -2.58% | |
| 198.09 | 200.53 | 184.89 | 187.91 | -3.74% | |
| 206.30 | 206.30 | 194.30 | 195.21 | -4.85% | |
| 209.20 | 209.20 | 205.12 | 205.15 | -1.80% | |
| 209.36 | 211.53 | 208.09 | 208.91 | +0.20% | |
| 212.07 | 212.75 | 207.03 | 208.50 | -0.15% | |
| 211.51 | 212.28 | 207.33 | 208.81 | -1.68% | |
| 211.60 | 212.56 | 209.53 | 212.38 | -0.25% | |
| 223.49 | 223.50 | 211.22 | 212.91 | -2.00% | |
| 213.91 | 218.42 | 213.35 | 217.26 | +0.86% | |
| 216.24 | 216.98 | 212.94 | 215.41 | +1.10% | |
| 210.10 | 215.54 | 209.06 | 213.07 | +1.77% | |
| 210.33 | 211.92 | 207.07 | 209.36 | -0.96% | |
| 211.09 | 213.39 | 210.81 | 211.40 | -0.10% | |
| 211.72 | 213.68 | 210.15 | 211.62 | +0.45% | |
| 208.42 | 211.21 | 207.80 | 210.67 | +0.37% | |
| 215.64 | 218.17 | 209.64 | 209.89 | -2.64% | |
| 211.70 | 215.74 | 209.57 | 215.59 | +2.24% | |
| 213.49 | 216.36 | 210.73 | 210.86 | -1.84% | |
| 216.78 | 217.44 | 211.03 | 214.81 | -0.26% | |
| 210.25 | 215.52 | 210.25 | 215.37 | +1.14% | |
| 207.00 | 214.75 | 207.00 | 212.94 | +4.41% | |
| 211.01 | 211.01 | 202.61 | 203.94 | -2.21% | |
| 208.59 | 210.33 | 207.14 | 208.54 | -1.01% | |
| 210.51 | 212.14 | 208.22 | 210.66 | +0.04% | |
| 210.28 | 212.00 | 208.66 | 210.58 | +0.56% | |
| 206.75 | 210.74 | 205.20 | 209.41 | +0.80% | |
| 211.24 | 213.27 | 207.51 | 207.75 | -1.43% | |
| 212.27 | 215.07 | 209.67 | 210.76 | -1.66% | |
| 215.62 | 217.39 | 211.61 | 214.32 | -0.77% | |
| 221.54 | 221.54 | 215.94 | 215.99 | -1.59% | |
| 226.25 | 227.56 | 218.42 | 219.47 | -1.52% | |
| 224.60 | 226.27 | 221.64 | 222.85 | -2.25% | |
| 234.43 | 237.57 | 227.69 | 227.97 | -1.61% | |
| 231.41 | 232.14 | 225.54 | 231.70 | -0.62% | |
| 242.75 | 242.75 | 232.47 | 233.14 | -6.09% | |
| 241.32 | 257.21 | 235.15 | 248.26 | +3.02% | |
| 235.00 | 241.12 | 226.12 | 240.99 | +6.33% | |
| 228.03 | 231.79 | 225.93 | 226.64 | +0.62% | |
| 222.75 | 227.14 | 221.40 | 225.24 | +1.40% | |
| 220.41 | 224.93 | 219.41 | 222.14 | -0.55% | |
| 219.20 | 225.56 | 219.20 | 223.36 | +3.35% | |
| 211.35 | 217.02 | 209.96 | 216.11 | +2.85% | |
| 220.11 | 221.57 | 209.82 | 210.12 | -4.65% | |
| 223.85 | 230.22 | 218.56 | 220.36 | -2.78% | |
| 219.60 | 228.70 | 217.13 | 226.66 | +3.77% | |
| 211.13 | 220.30 | 211.13 | 218.43 | +2.65% | |
| 209.16 | 213.29 | 207.55 | 212.79 | +0.98% | |
| 213.67 | 215.44 | 210.55 | 210.73 | -0.58% | |
| 213.33 | 216.60 | 211.42 | 211.97 | +0.11% | |
| 205.00 | 215.46 | 203.65 | 211.73 | +3.41% | |
| 206.49 | 206.49 | 202.47 | 204.75 | -1.91% | |
| 208.31 | 211.30 | 207.48 | 208.74 | +0.37% | |
| 204.01 | 208.05 | 200.24 | 207.97 | +1.25% | |
| 199.26 | 206.80 | 196.49 | 205.40 | +3.73% | |
| 199.61 | 202.94 | 198.01 | 198.02 | -1.52% | |
| 200.20 | 201.57 | 197.53 | 201.08 | -0.19% | |
| 202.56 | 203.36 | 199.47 | 201.46 | -1.81% | |
| 202.17 | 205.93 | 201.33 | 205.17 | +1.04% | |
| 207.50 | 208.12 | 198.77 | 203.05 | -1.59% | |
| 201.54 | 206.88 | 201.33 | 206.33 | +3.45% | |
| 196.70 | 200.47 | 194.35 | 199.45 | +1.66% | |
| 195.49 | 200.68 | 195.10 | 196.20 | -0.43% | |
| 191.23 | 197.23 | 189.13 | 197.05 | +3.64% | |
| 198.54 | 201.47 | 189.21 | 190.13 | -4.85% | |
| 200.46 | 201.94 | 198.84 | 199.82 | +0.14% | |
| 201.04 | 204.04 | 198.65 | 199.55 | +0.01% | |
| 200.37 | 200.37 | 195.79 | 199.53 | +0.03% | |
| 199.50 | 200.91 | 193.56 | 199.48 | +0.68% | |
| 203.08 | 203.08 | 198.12 | 198.13 | -1.45% | |
| 195.35 | 202.10 | 195.35 | 201.04 | +3.92% | |
| 191.01 | 197.59 | 189.88 | 193.46 | +1.30% | |
| 190.07 | 191.70 | 187.63 | 190.98 | +0.44% | |
| 190.56 | 191.70 | 188.12 | 190.15 | +1.73% | |
| 188.55 | 189.94 | 186.67 | 186.92 | -1.60% | |
| 186.29 | 190.75 | 186.24 | 189.96 | +1.79% | |
| 186.00 | 188.00 | 181.52 | 186.62 | -0.58% | |
| 194.45 | 194.83 | 187.45 | 187.71 | -3.61% | |
| 192.80 | 197.05 | 190.77 | 194.75 | +0.41% | |
| 191.47 | 196.98 | 190.73 | 193.96 | +2.07% | |
| 188.45 | 191.96 | 187.67 | 190.02 | +1.23% | |
| 184.30 | 188.04 | 184.30 | 187.72 | +1.26% | |
| 180.09 | 185.87 | 178.50 | 185.38 | +1.39% | |
| 177.76 | 182.96 | 175.05 | 182.83 | +3.00% | |
| 175.63 | 180.58 | 172.01 | 177.50 | +0.69% | |
| 178.69 | 182.19 | 175.20 | 176.28 | -1.61% | |
| 192.91 | 192.91 | 179.12 | 179.17 | -7.21% | |
| 193.83 | 198.12 | 192.00 | 193.09 | +0.12% | |
| 192.11 | 195.88 | 191.56 | 192.85 | -0.43% | |
| 197.63 | 197.63 | 193.61 | 193.68 | -1.93% | |
| 200.57 | 201.96 | 196.06 | 197.49 | -1.45% | |
| 201.16 | 201.88 | 198.65 | 200.39 | -0.03% | |
| 197.88 | 202.37 | 195.14 | 200.45 | +1.39% | |
| 202.38 | 203.56 | 197.36 | 197.70 | -0.40% | |
| 194.62 | 200.74 | 193.77 | 198.50 | +2.66% | |
| 201.88 | 201.88 | 187.98 | 193.35 | -4.76% | |
| 205.15 | 206.73 | 200.64 | 203.01 | -0.33% | |
| 201.75 | 206.61 | 198.16 | 203.69 | +1.14% | |
| 200.56 | 204.99 | 199.80 | 201.39 | +0.41% | |
| 193.00 | 206.45 | 188.01 | 200.56 | +0.26% | |
| 203.41 | 205.75 | 197.74 | 200.03 | -1.49% | |
| 201.93 | 204.30 | 198.65 | 203.06 | +0.52% | |
| 202.90 | 202.93 | 197.69 | 202.01 | -0.22% | |
| 209.51 | 209.54 | 199.18 | 202.45 | -2.66% | |
| 213.52 | 214.23 | 205.15 | 207.99 | -2.22% | |
| 210.67 | 213.16 | 210.34 | 212.71 | +0.60% | |
| 207.75 | 215.61 | 204.71 | 211.44 | +3.60% | |
| 202.99 | 205.33 | 201.64 | 204.09 | +0.77% | |
| 206.96 | 207.34 | 201.57 | 202.54 | -1.95% | |
| 204.91 | 209.15 | 200.71 | 206.57 | +0.41% | |
| 202.29 | 205.80 | 199.75 | 205.73 | +0.85% | |
| 202.31 | 204.70 | 200.41 | 204.00 | +0.97% | |
| 199.01 | 203.83 | 197.57 | 202.05 | +0.68% | |
| 201.24 | 204.50 | 200.64 | 200.68 | +2.84% | |
| 196.00 | 196.78 | 193.59 | 195.14 | -0.13% | |
| 193.83 | 196.70 | 190.63 | 195.40 | +0.33% | |
| 192.81 | 195.28 | 189.99 | 194.76 | +0.38% | |
| 193.29 | 196.14 | 192.88 | 194.03 | -0.71% | |
| 196.35 | 198.10 | 192.06 | 195.41 | +1.01% | |
| 197.85 | 199.40 | 193.30 | 193.45 | -1.08% | |
| 197.22 | 199.99 | 194.12 | 195.56 | -1.51% | |
| 193.19 | 198.89 | 193.19 | 198.55 | +2.30% | |
| 192.06 | 194.38 | 188.48 | 194.08 | +2.21% | |
| 188.93 | 193.97 | 187.99 | 189.89 | -0.94% | |
| 191.27 | 194.83 | 191.00 | 191.70 | +3.58% | |
| 189.73 | 190.73 | 184.61 | 185.08 | -2.06% | |
| 188.02 | 192.35 | 185.11 | 188.97 | -0.25% | |
| 186.27 | 189.66 | 186.27 | 189.45 | +0.18% | |
| 192.87 | 195.32 | 188.97 | 189.11 | -0.99% | |
| 197.81 | 197.88 | 189.91 | 191.00 | -2.78% | |
| 198.54 | 200.21 | 194.80 | 196.46 | -0.12% | |
| 197.02 | 200.29 | 195.82 | 196.69 | -1.42% | |
| 200.16 | 202.08 | 196.33 | 199.52 | +0.06% | |
| 210.35 | 210.35 | 198.06 | 199.40 | -2.34% | |
| 198.68 | 204.23 | 195.17 | 204.17 | -0.30% | |
| 203.02 | 208.67 | 197.51 | 204.78 | -1.37% | |
| 210.90 | 214.88 | 206.51 | 207.63 | -2.28% | |
| 216.09 | 216.09 | 211.62 | 212.48 | +0.49% | |
| 205.19 | 212.00 | 203.00 | 211.44 | +0.32% | |
| 208.87 | 211.37 | 206.00 | 210.76 | -1.41% | |
| 213.97 | 216.61 | 213.14 | 213.78 | -2.08% | |
| 224.28 | 225.12 | 217.95 | 218.33 | +0.60% | |
| 217.70 | 221.37 | 214.81 | 217.03 | -1.13% | |
| 222.68 | 223.67 | 218.70 | 219.51 | -0.44% | |
| 226.20 | 226.20 | 216.43 | 220.48 | -2.52% | |
| 223.73 | 229.78 | 222.25 | 226.18 | +1.33% | |
| 228.02 | 228.02 | 220.87 | 223.21 | -2.86% | |
| 226.30 | 231.73 | 226.24 | 229.78 | +1.05% | |
| 227.72 | 230.97 | 220.20 | 227.40 | -0.89% | |
| 234.63 | 234.63 | 227.93 | 229.44 | -1.97% | |
| 236.51 | 239.40 | 230.36 | 234.06 | +0.76% | |
| 228.66 | 234.80 | 223.07 | 232.29 | +1.63% | |
| 223.21 | 232.15 | 223.21 | 228.56 | +2.26% | |
| 225.76 | 229.96 | 222.46 | 223.51 | -0.75% | |
| 220.38 | 231.29 | 219.25 | 225.21 | +2.11% | |
| 232.41 | 236.29 | 218.91 | 220.55 | -6.96% | |
| 234.14 | 242.22 | 234.14 | 237.04 | +2.22% | |
| 235.00 | 238.34 | 229.81 | 231.89 | -1.65% | |
| 234.24 | 239.76 | 233.70 | 235.77 | +0.54% | |
| 235.20 | 235.95 | 231.43 | 234.51 | -1.13% | |
| 239.59 | 240.61 | 234.20 | 237.20 | -2.74% | |
| 242.62 | 244.89 | 240.02 | 243.89 | +1.14% | |
| 238.93 | 242.55 | 235.40 | 241.15 | +1.09% | |
| 239.05 | 241.16 | 235.57 | 238.54 | +0.21% | |
| 246.61 | 248.10 | 235.37 | 238.04 | -4.72% | |
| 256.24 | 258.75 | 249.39 | 249.82 | -1.55% | |
| 246.75 | 253.99 | 246.37 | 253.75 | +3.65% | |
| 242.31 | 245.31 | 241.42 | 244.81 | -1.11% | |
| 249.00 | 252.13 | 246.53 | 247.57 | -0.37% | |
| 243.72 | 249.97 | 243.50 | 248.50 | +1.22% | |
| 244.74 | 246.33 | 241.67 | 245.51 | -0.01% | |
| 242.19 | 247.04 | 237.38 | 245.53 | -2.35% | |
| 252.98 | 257.07 | 248.43 | 251.44 | -1.79% | |
| 250.80 | 256.10 | 247.54 | 256.03 | +2.15% | |
| 239.20 | 253.47 | 239.20 | 250.65 | +3.67% | |
| 241.98 | 245.11 | 239.41 | 241.77 | -0.12% | |
| 236.99 | 243.29 | 235.03 | 242.07 | +0.78% | |
| 232.59 | 243.53 | 232.59 | 240.19 | +2.31% | |
| 232.63 | 234.98 | 227.74 | 234.76 | +0.96% | |
| 236.62 | 237.39 | 231.69 | 232.53 | -1.69% | |
| 238.99 | 240.00 | 236.35 | 236.52 | -1.37% | |
| 241.74 | 241.74 | 238.72 | 239.81 | -0.68% | |
| 238.90 | 242.73 | 238.59 | 241.46 | +0.24% | |
| 237.00 | 241.93 | 235.95 | 240.89 | +1.48% | |
| 235.83 | 239.57 | 233.67 | 237.38 | +0.20% | |
| 237.49 | 239.99 | 234.19 | 236.90 | 0.00% | |
| 235.04 | 238.17 | 233.77 | 236.90 | +0.33% | |
| 244.39 | 247.16 | 235.40 | 236.13 | -2.56% | |
| 240.03 | 245.28 | 237.78 | 242.34 | +0.08% | |
| 243.14 | 243.45 | 240.05 | 242.15 | -0.12% | |
| 245.83 | 246.26 | 241.09 | 242.43 | -0.50% | |
| 250.00 | 250.00 | 241.20 | 243.64 | -1.98% | |
| 245.52 | 249.91 | 242.82 | 248.57 | +1.71% | |
| 238.84 | 247.66 | 237.50 | 244.38 | +2.78% | |
| 222.18 | 241.65 | 222.18 | 237.78 | -0.38% | |
| 240.60 | 243.16 | 238.10 | 238.68 | -0.09% | |
| 235.10 | 240.44 | 233.34 | 238.90 | +2.14% | |
| 233.58 | 236.77 | 230.54 | 233.90 | -0.99% | |
| 230.67 | 240.14 | 230.56 | 236.23 | +2.49% | |
| 235.17 | 235.17 | 229.99 | 230.48 | -0.71% | |
| 230.77 | 235.13 | 228.84 | 232.12 | -0.19% | |
| 233.31 | 235.51 | 231.67 | 232.57 | -0.82% | |
| 235.00 | 241.97 | 234.24 | 234.50 | +0.38% | |
| 224.53 | 237.04 | 224.53 | 233.62 | +4.39% | |
| 223.77 | 227.39 | 221.10 | 223.80 | +0.39% | |
| 212.74 | 223.97 | 212.74 | 222.93 | +5.68% | |
| 222.97 | 224.71 | 210.67 | 210.94 | -3.88% | |
| 219.13 | 222.55 | 218.24 | 219.45 | -0.39% | |
| 215.00 | 220.92 | 212.98 | 220.30 | +1.62% | |
| 220.10 | 222.58 | 216.78 | 216.78 | -2.39% | |
| 223.14 | 224.31 | 219.81 | 222.09 | -0.53% | |
| 225.54 | 226.90 | 222.19 | 223.28 | -0.66% | |
| 216.99 | 226.13 | 216.34 | 224.76 | +3.11% | |
| 223.49 | 223.69 | 216.89 | 217.98 | -2.08% | |
| 230.10 | 230.10 | 221.89 | 222.61 | -1.77% | |
| 226.41 | 229.61 | 223.96 | 226.61 | 0.00% | |
| 230.66 | 232.49 | 226.10 | 226.61 | -3.10% | |
| 230.12 | 235.50 | 229.99 | 233.86 | +1.49% | |
| 232.86 | 235.51 | 229.64 | 230.43 | -1.94% | |
| 234.60 | 236.46 | 232.13 | 234.98 | +0.16% | |
| 235.98 | 239.52 | 234.11 | 234.60 | -1.52% | |
| 234.46 | 241.98 | 233.96 | 238.22 | +0.35% | |
| 234.13 | 242.52 | 229.64 | 237.38 | +0.63% | |
| 239.88 | 248.04 | 233.49 | 235.89 | +0.67% | |
| 239.48 | 243.56 | 232.70 | 234.33 | -2.09% | |
| 244.47 | 245.58 | 238.72 | 239.33 | -0.68% | |
| 247.76 | 247.89 | 238.00 | 240.97 | -3.15% | |
| 250.19 | 251.05 | 246.15 | 248.82 | -1.01% | |
| 246.30 | 252.89 | 244.14 | 251.37 | +2.24% | |
| 244.59 | 248.08 | 242.54 | 245.87 | +0.87% | |
| 244.62 | 249.40 | 241.26 | 243.74 | -0.32% | |
| 247.28 | 248.71 | 242.69 | 244.53 | -1.58% | |
| 247.31 | 251.17 | 245.19 | 248.46 | +0.91% | |
| 235.37 | 250.47 | 235.37 | 246.21 | +2.87% | |
| 235.87 | 241.04 | 235.87 | 239.35 | +1.83% | |
| 245.09 | 245.09 | 234.01 | 235.06 | -3.64% | |
| 246.04 | 246.31 | 242.02 | 243.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABG chart for longer ranges.