ABG: Asbury Automotive Group Inc.

As of Friday, May 1st, 2026

$ 203.01

-0.68 -0.33%

Open: 205.15
High: 206.73
Low: 200.64
Volume: 215,392
Previous Close on Thursday, April 30th, 2026

$ 203.69

+2.30 +1.14%

Open: 201.75
High: 206.61
Low: 198.16
Volume: 603,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 205.15 206.73 200.64 203.01 215,392 -0.68 -0.33
2026-04-30 201.75 206.61 198.16 203.69 603,418 +2.30 +1.14
2026-04-29 200.56 204.99 199.80 201.39 397,443 +0.83 +0.41
2026-04-28 193.00 206.45 188.01 200.56 680,133 +0.53 +0.26
2026-04-27 203.41 205.75 197.74 200.03 480,278 -3.03 -1.49
2026-04-24 201.93 204.30 198.65 203.06 247,994 +1.05 +0.52
2026-04-23 202.90 202.93 197.69 202.01 362,432 -0.44 -0.22
2026-04-22 209.51 209.54 199.18 202.45 542,707 -5.54 -2.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 206.73
On 2026-05-01		 188.01
On 2026-04-28		 -0.05 -0.02 206.45
On 2026-04-28		 199.80
On 2026-04-29		 -3.22 201.74
10D 214.23
On 2026-04-21		 188.01
On 2026-04-28		 -8.43 -3.99 214.23
On 2026-04-21		 188.01
On 2026-04-28		 -12.24 203.69
20D 215.61
On 2026-04-17		 188.01
On 2026-04-28		 8.25 4.24 215.61
On 2026-04-17		 188.01
On 2026-04-28		 -12.80 203.23
WTD 206.73
On 2026-05-01		 188.01
On 2026-04-28		 -0.05 -0.02 206.45
On 2026-04-28		 199.80
On 2026-04-29		 -3.22 201.74
MTD 206.73
On 2026-05-01		 200.64
On 2026-05-01		 -0.68 -0.33 -- -- -- 203.01
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

203.01 -0.68 -0.33 215,392