
Asbury Automotive (ABG) | Historique des cours et rendements | 2002 - 2025
Graphique historique des prix de Asbury Automotive
Asbury Automotive Historical Price Data
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 17, 2025 | 229,52 $US | -7.49% | 242,63 $US | 245,05 $US | 229,46 $US | 248.1K |
Jul 16, 2025 | 248,11 $US | -0.08% | 249,12 $US | 252,38 $US | 246,15 $US | 108.6K |
Jul 15, 2025 | 248,31 $US | -5.70% | 265,41 $US | 265,41 $US | 248,20 $US | 198.6K |
Jul 14, 2025 | 263,32 $US | +0.04% | 262,42 $US | 263,66 $US | 260,68 $US | 87.4K |
Jul 11, 2025 | 263,22 $US | -1.03% | 263,85 $US | 264,30 $US | 260,77 $US | 92.1K |
Jul 10, 2025 | 265,97 $US | +1.90% | 261,75 $US | 274,50 $US | 255,27 $US | 327.8K |
Jul 9, 2025 | 261,01 $US | +2.72% | 256,48 $US | 261,02 $US | 254,25 $US | 119.2K |
Jul 8, 2025 | 254,09 $US | -0.10% | 255,56 $US | 259,73 $US | 253,45 $US | 166.9K |
Jul 7, 2025 | 254,34 $US | -1.67% | 255,34 $US | 259,39 $US | 252,62 $US | 145.8K |
Jul 3, 2025 | 258,66 $US | -0.11% | 259,13 $US | 260,42 $US | 257,14 $US | 76.8K |
Jul 2, 2025 | 258,94 $US | +4.03% | 251,14 $US | 259,38 $US | 249,23 $US | 175.3K |
Jul 1, 2025 | 248,92 $US | +4.35% | 236,76 $US | 251,14 $US | 236,76 $US | 230.1K |
Jun 30, 2025 | 238,54 $US | -2.29% | 243,92 $US | 244,32 $US | 236,06 $US | 220.2K |
Jun 27, 2025 | 244,13 $US | +1.77% | 240,82 $US | 244,73 $US | 238,34 $US | 238.2K |
Jun 26, 2025 | 239,89 $US | -0.35% | 241,33 $US | 244,28 $US | 236,21 $US | 107.7K |
Jun 25, 2025 | 240,73 $US | -2.14% | 244,47 $US | 245,28 $US | 240,58 $US | 115.4K |
Jun 24, 2025 | 245,99 $US | +2.74% | 240,62 $US | 246,83 $US | 240,24 $US | 150.5K |
Jun 23, 2025 | 239,44 $US | +0.77% | 237,33 $US | 240,00 $US | 234,44 $US | 189.3K |
Jun 20, 2025 | 237,62 $US | +0.78% | 238,28 $US | 238,72 $US | 235,76 $US | 382.5K |
Jun 18, 2025 | 235,79 $US | +0.34% | 233,26 $US | 238,36 $US | 232,87 $US | 207.3K |
Jun 17, 2025 | 234,98 $US | -2.08% | 238,13 $US | 238,88 $US | 234,68 $US | 135.2K |
Jun 16, 2025 | 239,98 $US | +3.22% | 238,73 $US | 241,07 $US | 235,56 $US | 113.3K |
Jun 13, 2025 | 232,49 $US | -3.00% | 235,91 $US | 237,08 $US | 231,48 $US | 104.8K |
Jun 12, 2025 | 239,68 $US | -1.39% | 240,07 $US | 243,32 $US | 238,55 $US | 108.0K |
Jun 11, 2025 | 243,07 $US | -0.22% | 244,11 $US | 246,32 $US | 242,60 $US | 93.5K |
Jun 10, 2025 | 243,60 $US | +2.58% | 239,75 $US | 244,90 $US | 237,08 $US | 95.7K |
Jun 9, 2025 | 237,48 $US | +2.33% | 234,36 $US | 238,25 $US | 230,48 $US | 98.9K |
Jun 6, 2025 | 232,07 $US | +0.89% | 234,15 $US | 234,31 $US | 229,75 $US | 76.0K |
Jun 5, 2025 | 230,03 $US | +0.57% | 229,00 $US | 230,38 $US | 227,43 $US | 109.8K |
Jun 4, 2025 | 228,73 $US | -2.11% | 233,02 $US | 233,02 $US | 228,33 $US | 81.4K |
Jun 3, 2025 | 233,67 $US | +1.94% | 229,00 $US | 234,36 $US | 229,00 $US | 110.9K |
Jun 2, 2025 | 229,23 $US | +0.58% | 226,20 $US | 230,02 $US | 224,37 $US | 260.0K |
May 30, 2025 | 227,91 $US | +0.73% | 225,51 $US | 228,97 $US | 224,16 $US | 116.3K |
May 29, 2025 | 226,25 $US | -1.03% | 227,76 $US | 227,76 $US | 224,62 $US | 102.4K |
May 28, 2025 | 228,60 $US | -0.48% | 231,19 $US | 237,78 $US | 227,09 $US | 118.7K |
May 27, 2025 | 229,71 $US | +2.01% | 229,07 $US | 230,87 $US | 226,07 $US | 105.3K |
May 23, 2025 | 225,19 $US | -0.63% | 220,99 $US | 225,78 $US | 220,99 $US | 137.7K |
May 22, 2025 | 226,61 $US | +0.49% | 225,27 $US | 227,81 $US | 222,22 $US | 139.3K |
May 21, 2025 | 225,50 $US | -2.68% | 227,90 $US | 230,45 $US | 224,84 $US | 186.5K |
May 20, 2025 | 231,71 $US | -0.95% | 233,01 $US | 234,46 $US | 230,33 $US | 93.2K |
May 19, 2025 | 233,94 $US | -0.48% | 231,13 $US | 234,67 $US | 230,41 $US | 92.0K |
May 16, 2025 | 235,07 $US | +0.59% | 234,26 $US | 236,32 $US | 232,12 $US | 101.7K |
May 15, 2025 | 233,68 $US | -0.65% | 234,41 $US | 235,42 $US | 231,87 $US | 121.8K |
May 14, 2025 | 235,20 $US | -1.93% | 237,46 $US | 240,96 $US | 235,19 $US | 133.2K |
May 13, 2025 | 239,82 $US | +1.64% | 238,50 $US | 241,90 $US | 237,74 $US | 137.6K |
May 12, 2025 | 235,96 $US | +4.86% | 238,66 $US | 241,96 $US | 233,38 $US | 189.1K |
May 9, 2025 | 225,03 $US | -0.37% | 226,33 $US | 226,33 $US | 222,33 $US | 88.1K |
May 8, 2025 | 225,86 $US | +3.68% | 220,51 $US | 227,44 $US | 218,56 $US | 145.1K |
May 7, 2025 | 217,84 $US | -1.10% | 221,14 $US | 222,47 $US | 216,19 $US | 143.0K |
May 6, 2025 | 220,27 $US | -0.20% | 217,40 $US | 220,45 $US | 216,60 $US | 110.9K |
May 5, 2025 | 220,71 $US | -0.73% | 220,38 $US | 223,76 $US | 219,70 $US | 121.8K |
May 2, 2025 | 222,33 $US | +1.82% | 220,30 $US | 224,81 $US | 217,28 $US | 123.0K |
May 1, 2025 | 218,35 $US | +0.10% | 220,68 $US | 223,26 $US | 217,21 $US | 283.5K |
Apr 30, 2025 | 218,14 $US | +0.87% | 213,69 $US | 219,92 $US | 204,57 $US | 505.5K |
Apr 29, 2025 | 216,26 $US | -3.65% | 212,16 $US | 219,59 $US | 207,02 $US | 368.5K |
Apr 28, 2025 | 224,45 $US | +0.41% | 221,38 $US | 226,72 $US | 221,38 $US | 325.1K |
Apr 25, 2025 | 223,54 $US | +0.91% | 218,09 $US | 223,87 $US | 217,98 $US | 153.2K |
Apr 24, 2025 | 221,53 $US | +1.01% | 219,29 $US | 224,72 $US | 217,86 $US | 682.4K |
Apr 23, 2025 | 219,31 $US | -1.65% | 227,57 $US | 234,46 $US | 219,04 $US | 194.3K |
Apr 22, 2025 | 223,00 $US | +3.05% | 220,81 $US | 224,93 $US | 218,02 $US | 339.9K |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 14, 2025 | 229,52 $US | -12.80% | 262,42 $US | 265,41 $US | 229,46 $US | 642.7K |
Jul 7, 2025 | 263,22 $US | +1.76% | 255,34 $US | 274,50 $US | 252,62 $US | 851.8K |
Jun 30, 2025 | 258,66 $US | +5.95% | 243,92 $US | 260,42 $US | 236,06 $US | 702.4K |
Jun 23, 2025 | 244,13 $US | +2.74% | 237,33 $US | 246,83 $US | 234,44 $US | 801.1K |
Jun 16, 2025 | 237,62 $US | +2.21% | 238,73 $US | 241,07 $US | 232,87 $US | 838.3K |
Jun 9, 2025 | 232,49 $US | +0.18% | 234,36 $US | 246,32 $US | 230,48 $US | 500.9K |
Jun 2, 2025 | 232,07 $US | +1.83% | 226,20 $US | 234,36 $US | 224,37 $US | 638.1K |
May 26, 2025 | 227,91 $US | +1.21% | 229,07 $US | 237,78 $US | 224,16 $US | 442.7K |
May 19, 2025 | 225,19 $US | -4.20% | 231,13 $US | 234,67 $US | 220,99 $US | 648.7K |
May 12, 2025 | 235,07 $US | +4.46% | 238,66 $US | 241,96 $US | 231,87 $US | 683.4K |
May 5, 2025 | 225,03 $US | +1.21% | 220,38 $US | 227,44 $US | 216,19 $US | 608.9K |
Apr 28, 2025 | 222,33 $US | -0.54% | 221,38 $US | 226,72 $US | 204,57 $US | 1.6M |
Apr 21, 2025 | 223,54 $US | +2.28% | 216,76 $US | 234,46 $US | 211,35 $US | 1.6M |
Apr 14, 2025 | 218,55 $US | -4.26% | 230,76 $US | 232,07 $US | 212,74 $US | 774.9K |
Apr 7, 2025 | 228,28 $US | +7.39% | 207,96 $US | 236,97 $US | 201,68 $US | 1.7M |
Mar 31, 2025 | 212,58 $US | -2.56% | 213,20 $US | 231,62 $US | 205,37 $US | 2.0M |
Mar 24, 2025 | 218,17 $US | -6.67% | 238,22 $US | 246,42 $US | 215,53 $US | 958.6K |
Mar 17, 2025 | 233,76 $US | +1.25% | 228,96 $US | 237,51 $US | 227,99 $US | 1.2M |
Mar 10, 2025 | 230,88 $US | -9.40% | 250,00 $US | 250,40 $US | 223,78 $US | 1.2M |
Mar 3, 2025 | 254,84 $US | -5.05% | 271,11 $US | 273,69 $US | 247,94 $US | 894.1K |
Feb 24, 2025 | 268,40 $US | -2.88% | 279,11 $US | 280,11 $US | 265,40 $US | 718.1K |
Feb 17, 2025 | 276,37 $US | -8.90% | 302,46 $US | 303,47 $US | 275,01 $US | 603.4K |
Feb 10, 2025 | 303,37 $US | +3.32% | 294,13 $US | 306,46 $US | 289,70 $US | 830.6K |
Feb 3, 2025 | 293,63 $US | -1.03% | 287,78 $US | 309,99 $US | 283,28 $US | 997.7K |
Jan 27, 2025 | 296,68 $US | +13.64% | 262,50 $US | 312,56 $US | 261,08 $US | 1.8M |
Jan 20, 2025 | 261,08 $US | +6.66% | 248,57 $US | 262,05 $US | 247,07 $US | 668.3K |
Jan 13, 2025 | 244,78 $US | +2.94% | 234,94 $US | 255,93 $US | 233,76 $US | 1.2M |
Jan 6, 2025 | 237,80 $US | +0.37% | 238,69 $US | 244,37 $US | 235,17 $US | 517.7K |
Dec 30, 2024 | 236,93 $US | -3.11% | 242,73 $US | 247,01 $US | 230,66 $US | 531.0K |
Dec 23, 2024 | 244,53 $US | -0.50% | 245,23 $US | 249,57 $US | 240,98 $US | 326.0K |
Dec 16, 2024 | 245,77 $US | -3.13% | 252,56 $US | 257,39 $US | 238,38 $US | 1.3M |
Dec 9, 2024 | 253,72 $US | -2.03% | 261,59 $US | 261,70 $US | 250,57 $US | 675.5K |
Dec 2, 2024 | 258,98 $US | -0.33% | 258,69 $US | 267,84 $US | 256,03 $US | 989.8K |
Nov 25, 2024 | 259,83 $US | -0.56% | 264,70 $US | 276,58 $US | 258,43 $US | 635.3K |
Nov 18, 2024 | 261,30 $US | +1.21% | 257,99 $US | 264,46 $US | 246,71 $US | 631.4K |
Nov 11, 2024 | 258,18 $US | -0.87% | 263,12 $US | 267,92 $US | 256,01 $US | 737.5K |
Nov 4, 2024 | 260,45 $US | +14.24% | 227,38 $US | 263,36 $US | 227,38 $US | 1.1M |
Oct 28, 2024 | 227,98 $US | +2.29% | 225,10 $US | 237,72 $US | 221,25 $US | 1.7M |
Oct 21, 2024 | 222,87 $US | -5.02% | 235,32 $US | 236,05 $US | 222,20 $US | 977.7K |
Oct 14, 2024 | 234,65 $US | +5.16% | 221,88 $US | 237,12 $US | 221,39 $US | 593.8K |
Oct 7, 2024 | 223,13 $US | -3.75% | 230,07 $US | 230,68 $US | 219,50 $US | 821.0K |
Sep 30, 2024 | 231,82 $US | -5.13% | 241,84 $US | 242,92 $US | 221,96 $US | 703.6K |
Sep 23, 2024 | 244,35 $US | +8.62% | 226,78 $US | 246,80 $US | 224,75 $US | 1.4M |
Sep 16, 2024 | 224,95 $US | +1.47% | 223,88 $US | 228,77 $US | 218,47 $US | 1.5M |
Sep 9, 2024 | 221,70 $US | -0.09% | 222,09 $US | 224,96 $US | 208,54 $US | 1.4M |
Sep 2, 2024 | 221,89 $US | -9.67% | 242,16 $US | 245,64 $US | 221,50 $US | 1.1M |
Aug 26, 2024 | 245,64 $US | +1.60% | 245,05 $US | 248,23 $US | 237,41 $US | 1.3M |
Aug 19, 2024 | 241,78 $US | +4.96% | 230,38 $US | 242,06 $US | 224,97 $US | 574.8K |
Aug 12, 2024 | 230,36 $US | -1.52% | 230,65 $US | 236,27 $US | 223,14 $US | 599.2K |
Aug 5, 2024 | 233,92 $US | -0.61% | 220,82 $US | 238,22 $US | 220,00 $US | 718.3K |
Jul 29, 2024 | 235,35 $US | -7.42% | 254,97 $US | 277,13 $US | 228,21 $US | 1.2M |
Jul 22, 2024 | 254,21 $US | +3.40% | 246,36 $US | 255,63 $US | 243,52 $US | 844.9K |
Jul 15, 2024 | 245,86 $US | -0.85% | 247,74 $US | 259,67 $US | 244,38 $US | 977.6K |
Jul 8, 2024 | 247,98 $US | +10.33% | 227,17 $US | 250,15 $US | 222,35 $US | 904.3K |
Jul 1, 2024 | 224,76 $US | -1.36% | 228,04 $US | 230,65 $US | 222,90 $US | 669.6K |
Jun 24, 2024 | 227,87 $US | -0.34% | 229,84 $US | 234,80 $US | 221,56 $US | 1.2M |
Jun 17, 2024 | 228,65 $US | -0.56% | 228,77 $US | 236,36 $US | 226,90 $US | 1.0M |
Jun 10, 2024 | 229,93 $US | -1.83% | 227,05 $US | 243,88 $US | 225,34 $US | 842.5K |
Jun 3, 2024 | 234,22 $US | -0.36% | 239,59 $US | 243,86 $US | 233,55 $US | 694.1K |
May 27, 2024 | 235,07 $US | +1.63% | 232,22 $US | 237,12 $US | 226,94 $US | 546.8K |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 1, 2025 | 229,52 $US | -3.78% | 236,76 $US | 274,50 $US | 229,46 $US | 2.0M |
Jun 1, 2025 | 238,54 $US | +4.66% | 226,20 $US | 246,83 $US | 224,37 $US | 3.0M |
May 1, 2025 | 227,91 $US | +4.48% | 220,68 $US | 241,96 $US | 216,19 $US | 2.8M |
Apr 1, 2025 | 218,14 $US | -1.22% | 220,00 $US | 236,97 $US | 201,68 $US | 6.8M |
Mar 1, 2025 | 220,84 $US | -17.72% | 271,11 $US | 273,69 $US | 207,96 $US | 4.8M |
Feb 1, 2025 | 268,40 $US | -9.53% | 287,78 $US | 309,99 $US | 265,40 $US | 3.1M |
Jan 1, 2025 | 296,68 $US | +22.08% | 244,44 $US | 312,56 $US | 230,66 $US | 4.4M |
Dec 1, 2024 | 243,03 $US | -6.47% | 258,69 $US | 267,84 $US | 238,38 $US | 3.5M |
Nov 1, 2024 | 259,83 $US | +14.04% | 228,58 $US | 276,58 $US | 226,83 $US | 3.3M |
Oct 1, 2024 | 227,84 $US | -4.51% | 236,80 $US | 237,72 $US | 219,50 $US | 4.4M |
Sep 1, 2024 | 238,59 $US | -2.87% | 242,16 $US | 246,80 $US | 208,54 $US | 5.5M |
Aug 1, 2024 | 245,64 $US | -8.76% | 271,59 $US | 273,58 $US | 220,00 $US | 3.8M |
Jul 1, 2024 | 269,22 $US | +18.15% | 228,04 $US | 277,13 $US | 222,35 $US | 4.1M |
Jun 1, 2024 | 227,87 $US | -3.06% | 239,59 $US | 243,88 $US | 221,56 $US | 3.7M |
May 1, 2024 | 235,07 $US | +11.81% | 211,54 $US | 245,15 $US | 208,41 $US | 3.6M |
Apr 1, 2024 | 210,24 $US | -10.83% | 235,78 $US | 235,78 $US | 206,62 $US | 3.6M |
Mar 1, 2024 | 235,78 $US | +12.91% | 209,99 $US | 236,61 $US | 202,98 $US | 3.4M |
Feb 1, 2024 | 208,83 $US | -0.11% | 210,77 $US | 225,96 $US | 195,09 $US | 3.9M |
Jan 1, 2024 | 209,06 $US | -7.07% | 222,98 $US | 225,63 $US | 198,23 $US | 2.8M |
Dec 1, 2023 | 224,97 $US | +7.22% | 209,31 $US | 238,28 $US | 208,32 $US | 3.6M |
Nov 1, 2023 | 209,82 $US | +9.64% | 189,32 $US | 225,96 $US | 186,29 $US | 2.7M |
Oct 1, 2023 | 191,37 $US | -16.82% | 230,41 $US | 232,90 $US | 178,40 $US | 3.6M |
Sep 1, 2023 | 230,07 $US | +0.03% | 232,11 $US | 235,00 $US | 218,30 $US | 3.8M |
Aug 1, 2023 | 230,00 $US | +1.95% | 221,85 $US | 231,58 $US | 214,49 $US | 2.8M |
Jul 1, 2023 | 225,60 $US | -6.16% | 238,56 $US | 256,39 $US | 216,22 $US | 4.2M |
Jun 1, 2023 | 240,42 $US | +14.97% | 208,62 $US | 246,69 $US | 204,88 $US | 4.7M |
May 1, 2023 | 209,11 $US | +8.09% | 194,77 $US | 216,48 $US | 186,72 $US | 4.8M |
Apr 1, 2023 | 193,46 $US | -7.88% | 209,99 $US | 211,69 $US | 184,03 $US | 4.4M |
Mar 1, 2023 | 210,00 $US | -7.53% | 225,54 $US | 241,30 $US | 189,07 $US | 6.2M |
Feb 1, 2023 | 227,10 $US | +3.23% | 219,37 $US | 253,67 $US | 219,26 $US | 5.6M |
Jan 1, 2023 | 220,00 $US | +22.73% | 180,06 $US | 223,29 $US | 174,21 $US | 3.7M |
Dec 1, 2022 | 179,25 $US | -4.46% | 187,62 $US | 189,66 $US | 157,47 $US | 4.3M |
Nov 1, 2022 | 187,62 $US | +18.94% | 158,49 $US | 189,97 $US | 150,73 $US | 3.3M |
Oct 1, 2022 | 157,75 $US | +4.40% | 152,88 $US | 164,02 $US | 138,88 $US | 4.3M |
Sep 1, 2022 | 151,10 $US | -13.40% | 171,67 $US | 179,97 $US | 140,70 $US | 4.4M |
Aug 1, 2022 | 174,48 $US | +1.65% | 170,49 $US | 203,92 $US | 169,95 $US | 3.2M |
Jul 1, 2022 | 171,64 $US | +1.36% | 168,66 $US | 178,45 $US | 147,96 $US | 3.7M |
Jun 1, 2022 | 169,34 $US | -6.52% | 181,99 $US | 190,74 $US | 151,56 $US | 4.6M |
May 1, 2022 | 181,15 $US | -1.39% | 184,55 $US | 201,05 $US | 164,13 $US | 4.6M |
Apr 1, 2022 | 183,71 $US | +14.68% | 159,62 $US | 189,99 $US | 149,74 $US | 6.2M |
Mar 1, 2022 | 160,20 $US | -17.47% | 192,14 $US | 201,77 $US | 159,29 $US | 7.2M |
Feb 1, 2022 | 194,11 $US | +20.59% | 161,29 $US | 194,52 $US | 146,43 $US | 7.0M |
Jan 1, 2022 | 160,97 $US | -6.81% | 173,45 $US | 181,51 $US | 153,01 $US | 5.5M |
Dec 1, 2021 | 172,73 $US | +5.55% | 166,91 $US | 178,28 $US | 153,79 $US | 5.9M |
Nov 1, 2021 | 163,64 $US | -16.39% | 195,86 $US | 202,33 $US | 156,82 $US | 12.1M |
Oct 1, 2021 | 195,71 $US | -0.52% | 199,41 $US | 230,97 $US | 192,13 $US | 3.6M |
Sep 1, 2021 | 196,74 $US | +5.64% | 187,01 $US | 207,29 $US | 169,25 $US | 3.5M |
Aug 1, 2021 | 186,24 $US | -9.35% | 206,00 $US | 211,46 $US | 182,46 $US | 3.1M |
Jul 1, 2021 | 205,46 $US | +19.89% | 173,51 $US | 206,76 $US | 169,94 $US | 3.6M |
Jun 1, 2021 | 171,37 $US | -13.58% | 201,22 $US | 205,81 $US | 157,79 $US | 5.1M |
May 1, 2021 | 198,29 $US | -0.16% | 201,00 $US | 212,45 $US | 192,28 $US | 2.6M |
Apr 1, 2021 | 198,61 $US | +1.07% | 196,86 $US | 216,88 $US | 190,34 $US | 3.4M |
Mar 1, 2021 | 196,50 $US | +15.96% | 174,04 $US | 204,12 $US | 161,13 $US | 4.6M |
Feb 1, 2021 | 169,45 $US | +18.82% | 142,42 $US | 172,90 $US | 137,96 $US | 3.5M |
Jan 1, 2021 | 142,61 $US | -2.15% | 146,53 $US | 172,32 $US | 138,24 $US | 4.5M |
Dec 1, 2020 | 145,74 $US | +29.24% | 114,87 $US | 150,00 $US | 112,76 $US | 5.1M |
Nov 1, 2020 | 112,77 $US | +9.51% | 104,86 $US | 129,78 $US | 104,86 $US | 3.6M |
Oct 1, 2020 | 102,98 $US | +5.67% | 97,53 $US | 125,00 $US | 95,99 $US | 4.6M |
Sep 1, 2020 | 97,45 $US | -7.88% | 105,37 $US | 112,42 $US | 91,52 $US | 4.1M |
Aug 1, 2020 | 105,79 $US | +5.63% | 100,37 $US | 112,54 $US | 98,71 $US | 4.0M |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
2025 | 229,52 $US | -5.56% | 244,44 $US | 312,56 $US | 201,68 $US | 26.9M |
2024 | 243,03 $US | +8.03% | 222,98 $US | 277,13 $US | 195,09 $US | 45.8M |
2023 | 224,97 $US | +25.51% | 180,06 $US | 256,39 $US | 174,21 $US | 50.1M |
2022 | 179,25 $US | +3.77% | 173,45 $US | 203,92 $US | 138,88 $US | 58.3M |
2021 | 172,73 $US | +18.52% | 146,53 $US | 230,97 $US | 137,96 $US | 55.5M |
2020 | 145,74 $US | +30.37% | 112,69 $US | 150,00 $US | 39,36 $US | 61.2M |
2019 | 111,79 $US | +67.70% | 65,71 $US | 123,45 $US | 65,54 $US | 40.4M |
2018 | 66,66 $US | +4.16% | 64,30 $US | 77,75 $US | 58,60 $US | 57.7M |
2017 | 64,00 $US | +3.73% | 62,70 $US | 71,00 $US | 49,10 $US | 60.6M |
2016 | 61,70 $US | -8.51% | 66,17 $US | 67,34 $US | 43,56 $US | 89.4M |
2015 | 67,44 $US | -11.17% | 76,59 $US | 96,58 $US | 65,65 $US | 82.9M |
2014 | 75,92 $US | +41.27% | 53,70 $US | 78,73 $US | 45,31 $US | 81.0M |
2013 | 53,74 $US | +67.78% | 32,48 $US | 55,82 $US | 31,64 $US | 72.7M |
2012 | 32,03 $US | +48.56% | 22,04 $US | 32,77 $US | 20,59 $US | 82.8M |
2011 | 21,56 $US | +16.67% | 18,79 $US | 22,00 $US | 14,96 $US | 100.1M |
2010 | 18,48 $US | +60.28% | 11,68 $US | 18,90 $US | 9,69 $US | 71.2M |
2009 | 11,53 $US | +152.30% | 4,58 $US | 14,95 $US | 1,60 $US | 95.1M |
2008 | 4,57 $US | -69.63% | 14,99 $US | 18,00 $US | 1,75 $US | 121.6M |
2007 | 15,05 $US | -36.12% | 23,77 $US | 30,06 $US | 14,49 $US | 120.5M |
2006 | 23,56 $US | +43.13% | 16,11 $US | 26,08 $US | 15,85 $US | 50.7M |
2005 | 16,46 $US | +19.45% | 13,80 $US | 18,06 $US | 13,52 $US | 17.9M |
2004 | 13,78 $US | -23.06% | 18,01 $US | 19,70 $US | 12,25 $US | 11.3M |
2003 | 17,91 $US | +112.96% | 8,45 $US | 18,99 $US | 5,70 $US | 11.0M |
2002 | 8,41 $US | +0.00% | 15,55 $US | 22,45 $US | 7,11 $US | 23.3M |
How Asbury Automotive Performed Against the Market & Sector
Asbury Automotive Stock Price Returns VS Peers By Period
Rendements comparatifs (%)
Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Asbury Automotive | 0,92 % | 48,37 % | 137,24 % | 193,52 % | 1 913,88 % | 1 349,24 % | |
Carvana | 167,06 % | 1 268,56 % | 134,12 % | 3 029,19 % | 3 029,19 % | 3 029,19 % | |
Penske Automotive | 17,77 % | 66,29 % | 291,32 % | 264,44 % | 1 252,70 % | 949,43 % | |
CarMax | -18,51 % | -30,90 % | -33,10 % | 3,20 % | 210,62 % | 379,76 % | |
Lithia Motors | 38,84 % | 33,13 % | 53,98 % | 210,03 % | 4 236,21 % | 1 086,32 % | |
AutoNation | 23,33 % | 83,09 % | 291,85 % | 254,16 % | 826,27 % | 898,79 % | |
S&P 500 | Market | 13,42 % | 57,61 % | 94,17 % | 200,23 % | 466,25 % | 406,11 % | |
S&P 500 Consumer Discretionary | Sector | 17,24 % | 46,03 % | 57,95 % | 183,66 % | 613,64 % | 548,54 % |
Calculez vos rendements d'investissement en Asbury Automotive
Long-Term Investment Performance Analysis
Asbury Automotive stock price in Jul 2015 was $95.17, A $1,000 lump sum investment in Asbury Automotive made 10 years ago would be worth approximately $2,412 today, representing a strong return of 141.2%. This translates to an annualized return (CAGR) of 9.2%.
10 Years Investment Scenario (Jul 2015 - Jul 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Questions fréquemment posées
- Comment l'action Asbury Automotive (ABG) a-t-elle performé au cours des 12 derniers mois?
Over the last 12 months, Asbury Automotive has delivered a total return of 0.9%.
- 52-Week High reached $312.56 on January 30, 2025.
- 52-Week Low touched $201.68 on April 7, 2025.
- Current Price trading at $229.52 as of July 18, 2025.
- Quel est le rendement total de l'action Asbury Automotive (ABG) au cours des 5 dernières années?
Over the past 5 years, investing $10,000 in Asbury Automotive (abg) would have grown to approximately $23,724 as of July 18, 2025, representing a total return of 137.2%.
This represents a compound annual growth rate (CAGR) of 18.9% over the 5-year period.
- Comment le rendement annualisé sur 10 ans de l'action Asbury Automotive se compare-t-il au secteur Consumer Cyclical?
Asbury Automotive (abg) has delivered an annualized return of 11.4% over the past 10 years.
To illustrate: $10,000 invested in Asbury Automotive would have grown to $29,352 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- Quelle a été l'année la plus performante de Asbury Automotive historiquement?
Asbury Automotive (abg) has achieved its strongest performance over the 10 years period, delivering a total return of 193.5%.
This performance should be evaluated in the context of the broader Consumer Cyclical sector and S&P 500 market conditions during this period.
- Quelle est la plus longue période de croissance annuelle consécutive que Asbury Automotive a réalisée historiquement?
Asbury Automotive (abg) shows the following performance across different time periods:
Positive Returns: 12 months (+0.9%), 3 years (+48.4%), 5 years (+137.2%), 10 years (+193.5%)
This represents strong consistency in delivering positive returns across different time horizons.
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.