ABG: Asbury Automotive Group Inc.

As of Friday, August 22nd, 2025

$ 253.82

+13.68 +5.70%

Open: 242.89
High: 254.70
Low: 242.52
Volume: 182,640
Previous Close on Thursday, August 21st, 2025

$ 240.14

-0.71 -0.29%

Open: 236.96
High: 241.24
Low: 236.96
Volume: 127,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 242.89 254.70 242.52 253.82 182,640 +13.68 +5.70
2025-08-21 236.96 241.24 236.96 240.14 127,447 -0.71 -0.29
2025-08-20 241.95 243.49 239.41 240.85 119,680 -4.24 -1.73
2025-08-19 241.81 245.85 241.30 245.09 145,238 +4.65 +1.93
2025-08-18 240.36 242.62 239.07 240.44 118,543 -0.11 -0.05
2025-08-15 244.00 244.00 239.49 240.55 175,089 -1.65 -0.68
2025-08-14 244.16 244.16 240.16 242.20 185,853 -0.98 -0.40
2025-08-13 235.31 243.90 231.35 243.18 130,567 +9.08 +3.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 254.70
On 2025-08-22		 236.96
On 2025-08-21		 13.27 5.52 245.85
On 2025-08-19		 236.96
On 2025-08-21		 -3.62 244.07
10D 254.70
On 2025-08-22		 220.59
On 2025-08-11		 31.54 14.19 245.85
On 2025-08-19		 236.96
On 2025-08-21		 -3.62 240.34
20D 254.70
On 2025-08-22		 212.85
On 2025-07-29		 16.16 6.80 238.00
On 2025-07-28		 212.85
On 2025-07-29		 -10.57 232.44
WTD 254.70
On 2025-08-22		 236.96
On 2025-08-21		 13.27 5.52 245.85
On 2025-08-19		 236.96
On 2025-08-21		 -3.62 244.07
MTD 254.70
On 2025-08-22		 218.35
On 2025-08-01		 31.70 14.27 231.82
On 2025-08-07		 220.56
On 2025-08-08		 -4.86 234.70
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

76.27 +4.42 +6.15 352,319
COF

Capital One Financial Corp.

221.22 +9.21 +4.34 4,134,894
HCC

Warrior Met Coal Inc.

59.31 +2.10 +3.67 650,602
STLA

Stellantis

10.13 +0.49 +5.08 16,257,920
ABG

Asbury Automotive Group Inc.

253.82 +13.68 +5.70 182,640