Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
109 316 |
-0,82%
|
181,50
|
178,37
|
182,50
|
179,94
|
| 23/09/2026 |
166 812 |
-2,96%
|
187,04
|
180,32
|
187,04
|
181,52
|
| 22/09/2026 |
94 443 |
1,36%
|
206,57
|
183,49
|
206,57
|
187,06
|
| 21/09/2026 |
120 333 |
0,99%
|
184,53
|
180,64
|
187,11
|
184,55
|
| 18/09/2026 |
137 869 |
-2,74%
|
189,22
|
177,8968
|
189,22
|
183,06
|
| 17/09/2026 |
122 800 |
-3,67%
|
198,09
|
185,00
|
200,4961
|
187,91
|
| 16/09/2026 |
116 070 |
-4,73%
|
207,20
|
194,365
|
207,20
|
195,21
|
| 15/09/2026 |
72 715 |
-1,80%
|
209,20
|
205,12
|
209,20
|
205,15
|
| 14/09/2026 |
82 957 |
0,23%
|
207,695
|
207,695
|
211,5321
|
208,91
|
| 11/09/2026 |
69 637 |
-0,15%
|
202,35
|
202,35
|
213,99
|
208,50
|
| 10/09/2026 |
69 729 |
-1,68%
|
211,3625
|
207,235
|
213,975
|
208,81
|
| 09/09/2026 |
78 163 |
-0,25%
|
211,60
|
209,5301
|
212,535
|
212,38
|
| 08/09/2026 |
106 709 |
-2,21%
|
220,80
|
211,44
|
229,17
|
212,91
|
| 04/09/2026 |
84 440 |
0,89%
|
213,91
|
213,345
|
219,4899
|
217,26
|
| 03/09/2026 |
112 530 |
1,09%
|
216,24
|
212,94
|
218,12
|
215,41
|
| 02/09/2026 |
64 280 |
1,85%
|
211,6617
|
209,56
|
215,54
|
213,07
|
| 01/09/2026 |
71 160 |
-1,07%
|
214,181
|
205,18
|
214,181
|
209,36
|
| 31/08/2026 |
43 335 |
-0,28%
|
211,09
|
210,38
|
213,39
|
211,40
|
| 28/08/2026 |
46 439 |
0,52%
|
213,8202
|
210,145
|
213,845
|
211,62
|
| 27/08/2026 |
45 721 |
0,37%
|
210,89
|
207,55
|
211,205
|
210,67
|
| 26/08/2026 |
71 230 |
-2,74%
|
215,99
|
209,68
|
218,165
|
209,89
|
| 25/08/2026 |
65 088 |
2,24%
|
211,54
|
208,47
|
215,7375
|
215,59
|
| 24/08/2026 |
75 332 |
-1,91%
|
213,9772
|
209,33
|
217,17
|
210,86
|
| 21/08/2026 |
82 290 |
-0,29%
|
215,89
|
211,03
|
217,435
|
214,81
|
| 20/08/2026 |
66 589 |
0,85%
|
210,26
|
209,976
|
215,37
|
215,37
|
| 19/08/2026 |
115 658 |
4,76%
|
204,58
|
204,58
|
214,87
|
212,94
|
| 18/08/2026 |
230 325 |
-2,21%
|
207,2699
|
202,6665
|
208,58
|
203,94
|
| 17/08/2026 |
72 538 |
-1,01%
|
211,06
|
207,26
|
213,38
|
208,58
|
| 14/08/2026 |
72 210 |
0,04%
|
210,51
|
208,22
|
212,57
|
210,66
|
| 13/08/2026 |
68 663 |
0,56%
|
212,1512
|
207,78
|
212,1512
|
210,58
|
| 12/08/2026 |
59 180 |
0,74%
|
206,75
|
205,24
|
210,74
|
209,41
|
| 11/08/2026 |
168 888 |
-1,42%
|
210,79
|
207,615
|
213,42
|
207,75
|
| 10/08/2026 |
53 412 |
-1,54%
|
212,27
|
209,59
|
215,07
|
210,76
|
| 07/08/2026 |
87 425 |
-0,84%
|
215,62
|
211,605
|
217,65
|
214,31
|
| 06/08/2026 |
86 207 |
-1,41%
|
222,2487
|
212,63
|
222,2487
|
215,99
|
| 05/08/2026 |
107 069 |
-1,80%
|
221,51
|
218,42
|
229,85
|
219,47
|
| 04/08/2026 |
146 623 |
-2,59%
|
227,99
|
221,635
|
227,99
|
222,85
|
| 03/08/2026 |
143 600 |
-1,61%
|
233,655
|
227,69
|
237,96
|
227,97
|
| 31/07/2026 |
62 052 |
-0,62%
|
247,50
|
225,995
|
232,139
|
231,70
|
| 30/07/2026 |
96 630 |
-5,87%
|
245,00
|
232,54
|
248,26
|
233,14
|
| 29/07/2026 |
374 287 |
2,82%
|
241,32
|
235,15
|
257,21
|
248,26
|
| 28/07/2026 |
305 905 |
6,28%
|
237,50
|
226,115
|
240,99
|
240,99
|
| 27/07/2026 |
127 716 |
0,76%
|
226,55
|
225,845
|
232,145
|
226,64
|
| 24/07/2026 |
49 757 |
1,23%
|
222,75
|
221,4029
|
227,12
|
225,24
|
| 23/07/2026 |
75 043 |
-0,30%
|
224,00
|
218,76
|
224,93
|
222,14
|
| 22/07/2026 |
96 547 |
3,36%
|
219,20
|
219,20
|
225,32
|
223,36
|
| 21/07/2026 |
90 129 |
2,96%
|
211,35
|
210,07
|
217,1501
|
216,11
|
| 20/07/2026 |
172 681 |
-4,61%
|
223,3957
|
209,90
|
223,3957
|
210,12
|
| 17/07/2026 |
82 449 |
-2,78%
|
226,66
|
218,56
|
230,22
|
220,36
|
| 16/07/2026 |
125 463 |
3,69%
|
215,06
|
215,06
|
228,695
|
226,66
|
| 15/07/2026 |
132 136 |
2,65%
|
213,4077
|
208,52
|
220,30
|
218,43
|
| 14/07/2026 |
48 635 |
0,97%
|
210,73
|
207,55
|
213,29
|
212,79
|
| 13/07/2026 |
66 529 |
-0,63%
|
212,67
|
210,32
|
215,63
|
210,73
|
| 10/07/2026 |
235 446 |
0,11%
|
213,33
|
211,415
|
216,60
|
211,97
|
| 09/07/2026 |
67 292 |
3,45%
|
205,02
|
203,60
|
215,46
|
211,73
|
| 08/07/2026 |
46 776 |
-1,88%
|
206,49
|
202,3919
|
206,64
|
204,75
|
| 07/07/2026 |
67 039 |
0,43%
|
208,31
|
207,32
|
211,52
|
208,74
|
| 06/07/2026 |
102 843 |
1,21%
|
206,73
|
200,24
|
207,97
|
207,97
|
| 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
|
