Asbury Automotive Group, Inc.
ABGNYSEConsumer Cyclical● Active
$196.11
+$5.13(+2.69%)
Market Cap$3.7B
P/E Ratio—
52W High$274.5
52W Low$172.01
Asbury Automotive Group, Inc.（ABG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$312.56
Jan 30, 2025
-37.3% from here
5-Year Low5Y
$138.88
Oct 21, 2022
+41.1% from low
IPO Priceadj.
$15.55
Mar 21, 2002
+1.2K% since IPO
1 Year Ago
$237.48
Jun 9, 2025
-17.5% in 1Y
5 Years Ago
$183.07
Jun 8, 2021
+7.1% in 5Y
10 Years Ago
$57.44
Jun 8, 2016
+241.2% in 10Y
Historical Price Data · ABG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $190.17 | $196.32 | $189.73 | $195.88 | $195.88 | 29K | +3.00% |
| Jun 5, 2026 | $190.07 | $191.70 | $187.63 | $190.98 | $190.98 | 245K | +0.48% |
| Jun 4, 2026 | $190.56 | $191.70 | $188.12 | $190.15 | $190.15 | 153K | -0.22% |
| Jun 3, 2026 | $188.55 | $189.94 | $186.67 | $186.92 | $186.92 | 248K | -0.86% |
| Jun 2, 2026 | $186.29 | $190.75 | $186.24 | $189.96 | $189.96 | 167K | +1.97% |
| Jun 1, 2026 | $186.00 | $188.00 | $181.52 | $186.62 | $186.62 | 311K | +0.33% |
| May 29, 2026 | $194.45 | $194.83 | $187.45 | $187.71 | $187.71 | 310K | -3.47% |
| May 28, 2026 | $192.80 | $197.05 | $190.77 | $194.75 | $194.75 | 199K | +1.01% |
| May 27, 2026 | $191.47 | $196.98 | $190.73 | $193.96 | $193.96 | 317K | +1.30% |
| May 26, 2026 | $188.45 | $191.96 | $187.67 | $190.02 | $190.02 | 203K | +0.83% |
| May 22, 2026 | $184.30 | $188.04 | $184.30 | $187.72 | $187.72 | 112K | +1.86% |
| May 21, 2026 | $180.09 | $185.87 | $178.50 | $185.38 | $185.38 | 262K | +2.94% |
| May 20, 2026 | $177.76 | $182.96 | $175.05 | $182.83 | $182.83 | 217K | +2.85% |
| May 19, 2026 | $175.63 | $180.58 | $172.01 | $177.50 | $177.50 | 319K | +1.06% |
| May 18, 2026 | $178.69 | $182.19 | $175.20 | $176.28 | $176.28 | 278K | -1.35% |
| May 15, 2026 | $192.91 | $192.91 | $179.12 | $179.17 | $179.17 | 288K | -7.12% |
| May 14, 2026 | $193.83 | $198.12 | $192.00 | $193.09 | $193.09 | 482K | -0.38% |
| May 13, 2026 | $192.11 | $195.88 | $191.56 | $192.85 | $192.85 | 357K | +0.39% |
| May 12, 2026 | $197.63 | $197.63 | $193.61 | $193.68 | $193.68 | 235K | -2.00% |
| May 11, 2026 | $200.57 | $201.96 | $196.06 | $197.49 | $197.49 | 308K | -1.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABG
Jan 1 → Dec 31 · 6 years2026-15.8%$232.63 → $195.88
-15.8%
2025-4.9%$244.44 → $232.53
-4.9%
2024+9.0%$222.98 → $243.03
+9.0%
2023+24.9%$180.06 → $224.97
+24.9%
2022+3.3%$173.45 → $179.25
+3.3%
2021-5.6%$182.98 → $172.73
-5.6%
Best Year2023 · +24.9%
Worst Year2026 · -15.8%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return+7.0%
6Y CAGR~+1.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in ABG?
If you invested $1,000 in ABG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,412
Total Return+241.2%
CAGR~+13.1% / yr
Profit+$2,412
Based on Jun 8, 2016 · $57.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Asbury Automotive Group, Inc.（ABG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $196.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABG 历史股价FMP 日线复权 OHLCV