ABG: Asbury Automotive Group Inc.

As of Friday, May 22nd, 2026

$ 187.72

+2.34 +1.26%

Open: 184.30
High: 188.04
Low: 184.30
Volume: 111,819
Previous Close on Thursday, May 21st, 2026

$ 185.38

+2.55 +1.39%

Open: 180.09
High: 185.87
Low: 178.50
Volume: 262,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 184.30 188.04 184.30 187.72 111,819 +2.34 +1.26
2026-05-21 180.09 185.87 178.50 185.38 262,376 +2.55 +1.39
2026-05-20 177.76 182.96 175.05 182.83 214,954 +5.33 +3.00
2026-05-19 175.63 180.58 172.01 177.50 317,423 +1.22 +0.69
2026-05-18 178.69 182.19 175.20 176.28 272,647 -2.89 -1.61
2026-05-15 192.91 192.91 179.12 179.17 28,811 -13.92 -7.21
2026-05-14 193.83 198.12 192.00 193.09 467,959 +0.24 +0.12
2026-05-13 192.11 195.88 191.56 192.85 351,821 -0.83 -0.43
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 188.04
On 2026-05-22		 172.01
On 2026-05-19		 8.55 4.77 182.19
On 2026-05-18		 172.01
On 2026-05-19		 -5.59 181.94
10D 201.96
On 2026-05-11		 172.01
On 2026-05-19		 -12.67 -6.32 201.96
On 2026-05-11		 172.01
On 2026-05-19		 -14.83 186.60
20D 206.73
On 2026-05-01		 172.01
On 2026-05-19		 -15.34 -7.55 206.73
On 2026-05-01		 172.01
On 2026-05-19		 -16.79 193.25
WTD 188.04
On 2026-05-22		 172.01
On 2026-05-19		 8.55 4.77 182.19
On 2026-05-18		 172.01
On 2026-05-19		 -5.59 181.94
MTD 206.73
On 2026-05-01		 172.01
On 2026-05-19		 -15.97 -7.84 206.73
On 2026-05-01		 172.01
On 2026-05-19		 -16.79 191.21
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

14.68 -0.01 -0.07 8,781,128
ABG

Asbury Automotive Group Inc.

187.72 +2.34 +1.26 111,819