XNYS
Datos históricos de Asbury Automotive Group, Inc.
Asbury Automotive Group, Inc. · ABG
$165.00
▼ -2.60 (-1.55%)
Última operación · 10/10/2026, 19:29:16 UTC
- Variación en el periodo
- −29.98%
- Máximo
- US$258.75
- 22 de enero de 2026
- Mínimo
- US$164.34
- 8 de octubre de 2026
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 167.82 | 169.50 | 165.29 | 167.60 | −0.80% | 278,056.196 |
| 8 oct 2026 | 169.35 | 169.69 | 164.34 | 168.96 | +0.71% | 271,430.195 |
| 7 oct 2026 | 166.55 | 168.53 | 165.85 | 167.77 | −1.17% | 288,921.064 |
| 6 oct 2026 | 171.12 | 171.79 | 167.72 | 169.76 | −1.20% | 234,040.152 |
| 5 oct 2026 | 171.81 | 176.81 | 167.30 | 171.83 | −2.30% | 301,439.04 |
| 2 oct 2026 | 180.86 | 182.34 | 175.62 | 175.88 | −1.45% | 145,897.418 |
| 1 oct 2026 | 172.75 | 179.59 | 169.02 | 178.47 | +3.58% | 287,654.048 |
| 30 sep 2026 | 175.05 | 176.25 | 170.35 | 172.30 | −0.95% | 296,042.467 |
| 29 sep 2026 | 180.35 | 182.74 | 172.53 | 173.95 | −3.19% | 282,309.564 |
| 28 sep 2026 | 183.98 | 183.98 | 178.65 | 179.68 | −2.95% | 260,066.777 |
| 25 sep 2026 | 181.11 | 187.03 | 181.11 | 185.15 | +2.90% | 237,808.494 |
| 24 sep 2026 | 180.78 | 183.81 | 178.68 | 179.94 | −0.87% | 222,677.464 |
| 23 sep 2026 | 185.86 | 185.86 | 180.35 | 181.52 | −2.96% | 291,510.506 |
| 22 sep 2026 | 186.76 | 188.24 | 183.79 | 187.06 | +1.36% | 222,772.686 |
| 21 sep 2026 | 183.58 | 187.26 | 180.64 | 184.55 | +0.81% | 289,370.29 |
| 18 sep 2026 | 186.30 | 186.37 | 177.76 | 183.06 | −2.58% | 919,319.118 |
| 17 sep 2026 | 198.09 | 200.53 | 184.89 | 187.91 | −3.74% | 288,795.533 |
| 16 sep 2026 | 206.30 | 206.30 | 194.30 | 195.21 | −4.85% | 269,131.174 |
| 15 sep 2026 | 209.20 | 209.20 | 205.12 | 205.15 | −1.80% | 173,603.812 |
| 14 sep 2026 | 209.36 | 211.53 | 208.09 | 208.91 | +0.20% | 164,919.488 |
| 11 sep 2026 | 212.07 | 212.75 | 207.03 | 208.50 | −0.15% | 156,902.463 |
| 10 sep 2026 | 211.51 | 212.28 | 207.33 | 208.81 | −1.68% | 171,390.626 |
| 9 sep 2026 | 211.60 | 212.56 | 209.53 | 212.38 | −0.25% | 173,057.307 |
| 8 sep 2026 | 223.49 | 223.50 | 211.22 | 212.91 | −2.00% | 227,042.597 |
| 4 sep 2026 | 213.91 | 218.42 | 213.35 | 217.26 | +0.86% | 200,981.229 |
| 3 sep 2026 | 216.24 | 216.98 | 212.94 | 215.41 | +1.10% | 222,966.561 |
| 2 sep 2026 | 210.10 | 215.54 | 209.06 | 213.07 | +1.77% | 165,773.343 |
| 1 sep 2026 | 210.33 | 211.92 | 207.07 | 209.36 | −0.96% | 157,421.72 |
| 31 ago 2026 | 211.09 | 213.39 | 210.81 | 211.40 | −0.10% | 132,342.335 |
| 28 ago 2026 | 211.72 | 213.68 | 210.15 | 211.62 | +0.45% | 128,221.379 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.