ABG: Asbury Automotive Group Inc.

As of Friday, September 18th, 2026

$ 183.06

-4.85 -2.58%

Open: 186.30
High: 186.37
Low: 177.76
Volume: 894,915
Previous Close on Thursday, September 17th, 2026

$ 187.91

-7.30 -3.74%

Open: 198.09
High: 200.53
Low: 184.89
Volume: 259,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 186.30 186.37 177.76 183.06 894,915 -4.85 -2.58
2026-09-17 198.09 200.53 184.89 187.91 259,001 -7.30 -3.74
2026-09-16 206.30 206.30 194.30 195.21 267,592 -9.94 -4.85
2026-09-15 209.20 209.20 205.12 205.15 1,654 -3.76 -1.80
2026-09-14 209.36 211.53 208.09 208.91 164,915 +0.41 +0.20
2026-09-11 212.07 212.75 207.03 208.50 156,895 -0.31 -0.15
2026-09-10 211.51 212.28 207.33 208.81 171,385 -3.57 -1.68
2026-09-09 211.60 212.56 209.53 212.38 173,054 -0.53 -0.25
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 211.53
On 2026-09-14		 177.76
On 2026-09-18		 -25.44 -12.20 211.53
On 2026-09-14		 177.76
On 2026-09-18		 -15.97 196.05
10D 223.50
On 2026-09-08		 177.76
On 2026-09-18		 -32.35 -15.02 223.50
On 2026-09-08		 177.76
On 2026-09-18		 -20.47 204.01
20D 223.50
On 2026-09-08		 177.76
On 2026-09-18		 -32.31 -15.00 223.50
On 2026-09-08		 177.76
On 2026-09-18		 -20.47 208.14
WTD 211.53
On 2026-09-14		 177.76
On 2026-09-18		 -25.44 -12.20 211.53
On 2026-09-14		 177.76
On 2026-09-18		 -15.97 196.05
MTD 223.50
On 2026-09-08		 177.76
On 2026-09-18		 -28.34 -13.41 223.50
On 2026-09-08		 177.76
On 2026-09-18		 -20.47 206.00
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

183.06 -4.85 -2.58 894,915