Explain this page
Arphra AIPlain-English read on Asbury Automotive Group, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 186.29 | 190.75 | 186.24 | 189.96 | 189.96 | 189.96 | 0.00% | 167,000 |
| Jun 01, 2026 | 186.00 | 188.00 | 181.52 | 186.62 | 186.62 | 186.62 | 0.00% | 310,826 |
| May 29, 2026 | 194.45 | 194.83 | 187.45 | 187.71 | 187.71 | 187.71 | 0.00% | 309,500 |
| May 28, 2026 | 192.80 | 197.05 | 190.77 | 194.75 | 194.75 | 194.75 | 0.00% | 199,347 |
| May 27, 2026 | 191.47 | 196.98 | 190.73 | 193.96 | 193.96 | 193.96 | 0.00% | 317,409 |
| May 26, 2026 | 188.45 | 191.96 | 187.67 | 190.02 | 190.02 | 190.02 | 0.00% | 202,609 |
| May 22, 2026 | 184.30 | 188.04 | 184.30 | 187.72 | 187.72 | 187.72 | 0.00% | 112,418 |
| May 21, 2026 | 180.09 | 185.87 | 178.50 | 185.38 | 185.38 | 185.38 | 0.00% | 262,400 |
| May 20, 2026 | 177.76 | 182.96 | 175.05 | 182.83 | 182.83 | 182.83 | 0.00% | 216,500 |
| May 19, 2026 | 175.63 | 180.58 | 172.01 | 177.50 | 177.50 | 177.50 | 0.00% | 319,071 |
| May 18, 2026 | 178.69 | 182.19 | 175.20 | 176.28 | 176.28 | 176.28 | 0.00% | 277,800 |
| May 15, 2026 | 192.91 | 192.91 | 179.12 | 179.17 | 179.17 | 179.17 | 0.00% | 288,350 |
| May 14, 2026 | 193.83 | 198.12 | 192.00 | 193.09 | 193.09 | 193.09 | 0.00% | 481,500 |
| May 13, 2026 | 192.11 | 195.88 | 191.56 | 192.85 | 192.85 | 192.85 | 0.00% | 356,600 |
| May 12, 2026 | 197.63 | 197.63 | 193.61 | 193.68 | 193.68 | 193.68 | 0.00% | 235,130 |
| May 11, 2026 | 200.57 | 201.96 | 196.06 | 197.49 | 197.49 | 197.49 | 0.00% | 308,100 |
| May 08, 2026 | 201.16 | 201.88 | 198.65 | 200.39 | 200.39 | 200.39 | 0.00% | 176,710 |
| May 07, 2026 | 197.88 | 202.37 | 195.14 | 200.45 | 200.45 | 200.45 | 0.00% | 217,000 |
| Apr 10, 2026 | 202.31 | 204.70 | 200.41 | 204.00 | 204.00 | 204.00 | 0.00% | 140,900 |
| Apr 09, 2026 | 199.01 | 203.83 | 197.57 | 202.05 | 202.05 | 202.05 | 0.00% | 130,400 |
| Apr 08, 2026 | 201.24 | 204.50 | 200.64 | 200.68 | 200.68 | 200.68 | 0.00% | 158,500 |
| Apr 07, 2026 | 196.00 | 196.78 | 193.59 | 195.14 | 195.14 | 195.14 | 0.00% | 135,200 |
| Apr 06, 2026 | 193.83 | 196.70 | 190.63 | 195.40 | 195.40 | 195.40 | 0.00% | 150,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.