Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
102.843 |
1,21%
|
206,73
|
200,24
|
207,945
|
207,885
|
| 02/07/2026 |
117.781 |
3,88%
|
199,60
|
196,182
|
206,80
|
205,40
|
| 01/07/2026 |
63.508 |
-1,44%
|
201,08
|
198,02
|
202,94
|
198,02
|
| 30/06/2026 |
57.779 |
-0,19%
|
206,64
|
197,53
|
206,64
|
201,08
|
| 29/06/2026 |
100.876 |
-1,58%
|
204,23
|
199,465
|
204,23
|
201,46
|
| 26/06/2026 |
110.566 |
0,91%
|
205,37
|
200,35
|
205,93
|
205,17
|
| 25/06/2026 |
69.085 |
-1,77%
|
206,36
|
198,41
|
208,995
|
203,05
|
| 24/06/2026 |
104.829 |
3,52%
|
201,54
|
201,305
|
206,87
|
206,33
|
| 23/06/2026 |
74.980 |
1,96%
|
195,55
|
194,55
|
200,505
|
199,45
|
| 18/06/2026 |
75.132 |
3,65%
|
191,23
|
190,295
|
197,12
|
196,20
|
| 17/06/2026 |
90.247 |
-4,92%
|
198,54
|
189,21
|
201,47
|
190,13
|
| 16/06/2026 |
60.700 |
0,12%
|
200,46
|
198,835
|
202,73
|
199,82
|
| 15/06/2026 |
87.903 |
-0,25%
|
202,455
|
198,645
|
204,775
|
199,55
|
| 12/06/2026 |
77.957 |
0,03%
|
199,48
|
196,20
|
200,37
|
199,53
|
| 11/06/2026 |
72.304 |
0,59%
|
193,56
|
193,56
|
200,905
|
199,48
|
| 10/06/2026 |
72.168 |
-1,20%
|
196,00
|
196,00
|
203,16
|
198,13
|
| 09/06/2026 |
71.181 |
4,24%
|
195,35
|
195,35
|
202,4599
|
201,04
|
| 08/06/2026 |
75.288 |
1,58%
|
191,41
|
189,8601
|
197,59
|
193,46
|
| 05/06/2026 |
102.871 |
0,40%
|
190,07
|
187,60
|
195,14
|
190,98
|
| 04/06/2026 |
68.893 |
1,69%
|
187,42
|
187,42
|
191,70
|
190,15
|
| 03/06/2026 |
97.372 |
-1,53%
|
187,09
|
186,12
|
189,94
|
186,92
|
| 02/06/2026 |
61.084 |
1,68%
|
186,94
|
186,16
|
190,75
|
189,96
|
| 01/06/2026 |
143.277 |
-0,58%
|
186,1655
|
181,605
|
188,195
|
186,62
|
| 29/05/2026 |
119.864 |
-3,38%
|
199,18
|
187,445
|
199,18
|
187,71
|
| 28/05/2026 |
85.364 |
0,41%
|
192,80
|
189,5901
|
197,05
|
194,75
|
| 27/05/2026 |
66.191 |
2,07%
|
191,47
|
190,73
|
196,95
|
193,96
|
| 26/05/2026 |
103.996 |
1,23%
|
188,07
|
187,67
|
191,96
|
190,02
|
| 22/05/2026 |
44.920 |
1,26%
|
181,63
|
181,63
|
188,3899
|
187,72
|
| 21/05/2026 |
137.643 |
1,40%
|
182,06
|
178,141
|
185,80
|
185,38
|
| 20/05/2026 |
103.291 |
3,00%
|
179,00
|
175,24
|
182,90
|
182,83
|
| 19/05/2026 |
146.523 |
0,69%
|
174,56
|
172,01
|
180,58
|
177,50
|
| 18/05/2026 |
135.800 |
-1,61%
|
180,30
|
175,195
|
181,62
|
176,28
|
| 15/05/2026 |
89.013 |
-6,38%
|
192,84
|
179,17
|
195,602
|
179,17
|
| 14/05/2026 |
150.235 |
0,12%
|
192,85
|
192,00
|
197,9033
|
193,09
|
| 13/05/2026 |
127.421 |
-0,43%
|
192,11
|
191,24
|
195,8799
|
192,85
|
| 12/05/2026 |
93.427 |
-1,72%
|
197,49
|
193,60
|
197,98
|
193,68
|
| 11/05/2026 |
125.867 |
-1,45%
|
200,39
|
196,055
|
202,1052
|
197,49
|
| 08/05/2026 |
66.553 |
-0,12%
|
200,45
|
196,05
|
202,45
|
200,39
|
| 07/05/2026 |
93.987 |
1,30%
|
197,00
|
195,14
|
202,365
|
200,45
|
| 06/05/2026 |
76.849 |
-0,19%
|
200,09
|
197,56
|
203,35
|
197,70
|
| 05/05/2026 |
127.709 |
2,66%
|
196,13
|
193,69
|
200,79
|
198,50
|
| 04/05/2026 |
205.150 |
-4,68%
|
201,39
|
187,98
|
201,39
|
193,35
|
| 01/05/2026 |
96.568 |
-0,33%
|
202,432
|
200,60
|
206,73
|
203,01
|
| 30/04/2026 |
408.873 |
1,13%
|
201,75
|
197,48
|
206,61
|
203,69
|
| 29/04/2026 |
186.896 |
0,41%
|
202,40
|
199,54
|
204,95
|
201,39
|
| 28/04/2026 |
358.707 |
0,27%
|
194,66
|
188,005
|
206,45
|
200,56
|
| 27/04/2026 |
13.993 |
-0,71%
|
204,19
|
200,03
|
207,56
|
200,03
|
| 24/04/2026 |
133.412 |
0,52%
|
202,01
|
196,55
|
204,30
|
203,06
|
| 23/04/2026 |
193.517 |
-0,22%
|
202,90
|
197,65
|
203,44
|
202,01
|
| 22/04/2026 |
329.051 |
-2,66%
|
209,52
|
199,4473
|
209,535
|
202,45
|
| 21/04/2026 |
219.457 |
-2,22%
|
213,88
|
205,13
|
214,50
|
207,99
|
| 20/04/2026 |
66.816 |
0,60%
|
207,66
|
207,66
|
213,24
|
212,71
|
| 17/04/2026 |
127.043 |
3,60%
|
205,95
|
205,44
|
215,61
|
211,44
|
| 16/04/2026 |
53.370 |
0,75%
|
202,99
|
201,64
|
205,38
|
204,09
|
| 15/04/2026 |
93.214 |
-1,95%
|
204,72
|
201,57
|
208,67
|
202,54
|
| 14/04/2026 |
62.322 |
0,41%
|
205,73
|
200,71
|
209,15
|
206,57
|
| 13/04/2026 |
91.307 |
0,85%
|
203,61
|
196,72
|
205,795
|
205,73
|
| 10/04/2026 |
51.575 |
0,97%
|
200,14
|
200,14
|
205,0399
|
204,00
|
| 09/04/2026 |
40.025 |
0,72%
|
197,19
|
197,19
|
204,2149
|
202,05
|
| 08/04/2026 |
64.739 |
2,84%
|
201,64
|
193,29
|
204,50
|
200,68
|
| 07/04/2026 |
51.532 |
-0,13%
|
191,01
|
191,01
|
197,18
|
195,14
|
| 06/04/2026 |
62.106 |
0,33%
|
196,308
|
190,41
|
196,70
|
195,40
|
| 02/04/2026 |
52.053 |
0,38%
|
192,81
|
189,4651
|
195,635
|
194,76
|
| 01/04/2026 |
76.795 |
-0,71%
|
195,41
|
192,88
|
197,54
|
194,03
|
| 31/03/2026 |
66.420 |
1,05%
|
194,52
|
192,0628
|
199,79
|
195,41
|
| 30/03/2026 |
110.728 |
-1,09%
|
196,03
|
193,30
|
199,395
|
193,45
|
| 27/03/2026 |
96.607 |
-1,56%
|
196,57
|
190,15
|
199,0819
|
195,56
|
| 26/03/2026 |
78.184 |
2,35%
|
191,17
|
191,17
|
198,96
|
198,55
|
| 25/03/2026 |
88.650 |
2,21%
|
193,62
|
188,47
|
194,3811
|
194,08
|
| 24/03/2026 |
80.769 |
-0,94%
|
190,00
|
187,9767
|
193,97
|
189,89
|
| 23/03/2026 |
118.710 |
3,61%
|
184,8925
|
184,8925
|
194,60
|
191,70
|
| 20/03/2026 |
97.451 |
-2,09%
|
189,18
|
184,61
|
190,8227
|
185,08
|
| 19/03/2026 |
141.637 |
-0,25%
|
187,62
|
185,23
|
191,624
|
188,97
|
| 18/03/2026 |
176.483 |
0,28%
|
188,69
|
185,12
|
189,965
|
189,45
|
| 17/03/2026 |
80.494 |
-0,99%
|
190,23
|
189,11
|
195,655
|
189,11
|
| 16/03/2026 |
98.791 |
-2,78%
|
197,81
|
189,99
|
198,76
|
191,00
|
| 13/03/2026 |
115.987 |
-0,12%
|
201,82
|
194,80
|
201,82
|
196,46
|
| 12/03/2026 |
131.279 |
-1,42%
|
200,29
|
195,82
|
200,29
|
196,69
|
| 11/03/2026 |
93.058 |
0,06%
|
199,50
|
196,33
|
202,07
|
199,52
|
| 10/03/2026 |
135.503 |
-2,34%
|
207,01
|
197,919
|
210,12
|
199,40
|
| 09/03/2026 |
131.454 |
-0,43%
|
205,00
|
195,17
|
205,01
|
204,17
|
| 06/03/2026 |
84.600 |
-1,48%
|
203,575
|
197,86
|
208,6694
|
204,78
|
| 05/03/2026 |
71.469 |
-2,45%
|
210,90
|
206,5101
|
214,88
|
207,63
|
| 04/03/2026 |
59.123 |
0,49%
|
211,44
|
210,047
|
215,32
|
212,48
|
| 03/03/2026 |
143.429 |
0,32%
|
209,07
|
203,06
|
212,27
|
211,44
|
| 02/03/2026 |
93.040 |
-1,41%
|
213,78
|
205,84
|
213,78
|
210,76
|
| 27/02/2026 |
81.745 |
-2,08%
|
218,33
|
213,14
|
218,33
|
213,78
|
| 26/02/2026 |
122.657 |
0,60%
|
222,19
|
217,95
|
225,09
|
218,33
|
| 25/02/2026 |
77.130 |
-1,13%
|
221,37
|
214,81
|
221,37
|
217,03
|
| 24/02/2026 |
64.832 |
-0,44%
|
218,79
|
218,6105
|
226,00
|
219,51
|
| 23/02/2026 |
75.556 |
-2,52%
|
226,14
|
216,43
|
226,19
|
220,48
|
| 20/02/2026 |
77.954 |
1,33%
|
223,73
|
222,251
|
229,78
|
226,18
|
| 19/02/2026 |
88.790 |
-2,86%
|
232,17
|
220,545
|
232,17
|
223,21
|
| 18/02/2026 |
88.170 |
1,05%
|
227,71
|
225,96
|
232,08
|
229,78
|
| 17/02/2026 |
85.578 |
-0,89%
|
230,00
|
219,75
|
230,9699
|
227,40
|
| 13/02/2026 |
84.151 |
-1,97%
|
232,54
|
227,24
|
235,6015
|
229,44
|
| 12/02/2026 |
128.798 |
0,76%
|
236,51
|
230,355
|
239,40
|
234,06
|
| 11/02/2026 |
61.427 |
1,57%
|
228,66
|
227,5201
|
235,0259
|
232,29
|
| 10/02/2026 |
122.639 |
2,26%
|
224,135
|
223,7675
|
232,15
|
228,56
|
| 09/02/2026 |
123.670 |
-0,76%
|
225,70
|
222,46
|
229,55
|
223,51
|
