Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
240.842 |
2,11%
|
221,945
|
219,25
|
231,10
|
225,21
|
| 05/02/2026 |
133.004 |
-6,96%
|
230,10
|
219,35
|
244,40
|
220,55
|
| 04/02/2026 |
141.344 |
2,22%
|
231,71
|
230,37
|
242,22
|
237,04
|
| 03/02/2026 |
140.596 |
-1,65%
|
235,77
|
229,8301
|
239,035
|
231,89
|
| 02/02/2026 |
163.527 |
0,54%
|
234,51
|
233,69
|
239,76
|
235,77
|
| 30/01/2026 |
83.258 |
-1,13%
|
236,39
|
231,4509
|
237,20
|
234,51
|
| 29/01/2026 |
106.063 |
-2,74%
|
241,46
|
234,20
|
241,46
|
237,20
|
| 28/01/2026 |
95.920 |
1,14%
|
243,44
|
239,782
|
244,89
|
243,89
|
| 27/01/2026 |
34.324 |
1,09%
|
235,09
|
235,09
|
242,55
|
241,15
|
| 26/01/2026 |
58.344 |
0,31%
|
240,00
|
235,57
|
241,155
|
238,54
|
| 23/01/2026 |
82.144 |
-4,72%
|
249,82
|
235,37
|
249,82
|
238,04
|
| 22/01/2026 |
55.079 |
-1,55%
|
255,50
|
249,36
|
258,745
|
249,82
|
| 21/01/2026 |
73.429 |
3,65%
|
244,91
|
244,91
|
253,99
|
253,75
|
| 20/01/2026 |
62.368 |
-1,12%
|
247,60
|
240,25
|
247,60
|
244,81
|
| 16/01/2026 |
41.710 |
-0,37%
|
249,00
|
246,48
|
252,125
|
247,57
|
| 15/01/2026 |
41.506 |
1,22%
|
243,72
|
242,98
|
249,975
|
248,50
|
| 14/01/2026 |
54.102 |
-0,01%
|
245,53
|
241,51
|
246,9799
|
245,51
|
| 13/01/2026 |
145.895 |
-2,35%
|
241,08
|
237,38
|
247,04
|
245,53
|
| 12/01/2026 |
103.159 |
-1,79%
|
253,83
|
248,72
|
257,07
|
251,44
|
| 09/01/2026 |
78.901 |
2,15%
|
251,08
|
247,715
|
256,10
|
256,03
|
| 08/01/2026 |
71.890 |
3,67%
|
239,20
|
239,20
|
253,47
|
250,65
|
| 07/01/2026 |
45.678 |
-0,12%
|
241,98
|
239,41
|
245,11
|
241,77
|
| 06/01/2026 |
68.957 |
0,78%
|
236,99
|
235,025
|
242,90
|
242,07
|
| 05/01/2026 |
62.877 |
2,31%
|
236,095
|
233,55
|
244,15
|
240,19
|
| 02/01/2026 |
131.395 |
0,96%
|
232,53
|
228,21
|
234,98
|
234,76
|
| 31/12/2025 |
56.641 |
-1,69%
|
236,62
|
231,69
|
241,54
|
232,53
|
| 30/12/2025 |
53.761 |
-1,37%
|
239,81
|
232,57
|
240,7575
|
232,57
|
| 29/12/2025 |
49.464 |
-0,68%
|
239,77
|
238,57
|
243,90
|
239,81
|
| 26/12/2025 |
48.346 |
0,24%
|
235,545
|
235,545
|
241,95
|
241,46
|
| 24/12/2025 |
45.031 |
1,48%
|
237,38
|
236,08
|
241,96
|
240,89
|
| 23/12/2025 |
69.670 |
0,20%
|
237,72
|
234,575
|
239,57
|
237,38
|
| 22/12/2025 |
72.185 |
0,00%
|
234,81
|
234,19
|
239,9899
|
236,90
|
| 19/12/2025 |
76.951 |
0,33%
|
235,04
|
233,94
|
239,8588
|
236,90
|
| 18/12/2025 |
106.149 |
-2,56%
|
242,94
|
235,395
|
247,1599
|
236,13
|
| 17/12/2025 |
64.542 |
0,08%
|
242,14
|
238,1415
|
245,28
|
242,34
|
| 16/12/2025 |
61.309 |
-0,12%
|
245,10
|
239,42
|
245,10
|
242,15
|
| 15/12/2025 |
58.986 |
-0,50%
|
244,00
|
240,47
|
246,26
|
242,43
|
| 12/12/2025 |
71.191 |
-1,98%
|
249,00
|
241,20
|
249,63
|
243,64
|
| 11/12/2025 |
88.305 |
1,82%
|
245,52
|
242,82
|
249,91
|
248,57
|
| 10/12/2025 |
72.735 |
2,78%
|
238,84
|
233,71
|
247,66
|
244,38
|
| 09/12/2025 |
79.017 |
-0,38%
|
237,89
|
222,43
|
241,65
|
237,78
|
| 08/12/2025 |
110.232 |
-0,09%
|
234,625
|
234,625
|
243,16
|
238,68
|
| 05/12/2025 |
96.529 |
2,14%
|
234,56
|
233,00
|
240,44
|
238,90
|
