Asbury Automotive Group Inc (ABG) stock
ABGNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3022% below fair value
$198.03−1.24 (-0.62%)
Close on Oct 30, 2026Market cap $3.56BP/E 7.9Yield –
Price history
Asbury Automotive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.03
-0.62% on the day
52-week range
$160.30 – $258.75
-23.5% from the high
Change over 52 weeks
-16.9%
From $238.22 on Oct 30, 2025
Average volume
275,325
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $203.31 | $208.30 | $193.44 | $198.03 | -0.62% | 362,104 |
| Oct 29, 2026 | $195.00 | $199.88 | $195.00 | $199.27 | +2.97% | 500,816 |
| Oct 28, 2026 | $195.06 | $196.38 | $188.19 | $193.53 | -0.75% | 536,525 |
| Oct 27, 2026 | $178.77 | $196.82 | $173.19 | $194.99 | +12.74% | 830,099 |
| Oct 26, 2026 | $172.00 | $175.92 | $171.93 | $172.96 | +0.18% | 363,398 |
| Oct 23, 2026 | $171.00 | $173.30 | $166.86 | $172.65 | -0.45% | 252,213 |
| Oct 22, 2026 | $164.55 | $173.78 | $164.55 | $173.43 | +5.72% | 481,661 |
| Oct 21, 2026 | $175.01 | $175.73 | $163.27 | $164.05 | -4.69% | 326,704 |
| Oct 20, 2026 | $170.35 | $172.74 | $169.87 | $172.13 | +1.29% | 191,787 |
| Oct 19, 2026 | $169.54 | $173.80 | $168.68 | $169.94 | -0.06% | 393,385 |
| Oct 16, 2026 | $171.17 | $174.99 | $168.56 | $170.05 | +0.11% | 271,908 |
| Oct 15, 2026 | $167.34 | $174.09 | $167.34 | $169.87 | +4.88% | 391,870 |
| Oct 14, 2026 | $162.07 | $163.25 | $160.30 | $161.97 | -1.56% | 353,667 |
| Oct 13, 2026 | $164.47 | $165.90 | $162.03 | $164.54 | +0.37% | 197,070 |
| Oct 12, 2026 | $168.47 | $170.04 | $163.69 | $163.93 | -2.19% | 271,550 |
| Oct 9, 2026 | $167.82 | $169.50 | $165.29 | $167.60 | -0.80% | 278,056 |
| Oct 8, 2026 | $169.35 | $169.69 | $164.34 | $168.96 | +0.71% | 271,430 |
| Oct 7, 2026 | $166.55 | $168.53 | $165.85 | $167.77 | -1.17% | 288,921 |
| Oct 6, 2026 | $171.12 | $171.79 | $167.72 | $169.76 | -1.20% | 234,040 |
| Oct 5, 2026 | $171.81 | $176.81 | $167.30 | $171.83 | -2.30% | 301,439 |
| Oct 2, 2026 | $180.86 | $182.34 | $175.62 | $175.88 | -1.45% | 145,897 |
| Oct 1, 2026 | $172.75 | $179.59 | $169.02 | $178.47 | +3.58% | 287,654 |
| Sep 30, 2026 | $175.05 | $176.25 | $170.35 | $172.30 | -0.95% | 296,042 |
| Sep 29, 2026 | $180.35 | $182.74 | $172.53 | $173.95 | -3.19% | 282,309 |
| Sep 28, 2026 | $183.98 | $183.98 | $178.65 | $179.68 | -2.95% | 260,066 |
| Sep 25, 2026 | $181.11 | $187.03 | $181.11 | $185.15 | +2.90% | 237,808 |
| Sep 24, 2026 | $180.78 | $183.81 | $178.68 | $179.94 | -0.87% | 222,677 |
| Sep 23, 2026 | $185.86 | $185.86 | $180.35 | $181.52 | -2.96% | 291,510 |
| Sep 22, 2026 | $186.76 | $188.24 | $183.79 | $187.06 | +1.36% | 222,772 |
| Sep 21, 2026 | $183.58 | $187.26 | $180.64 | $184.55 | +0.81% | 289,370 |
| Sep 18, 2026 | $186.30 | $186.37 | $177.76 | $183.06 | -2.58% | 919,319 |
| Sep 17, 2026 | $198.09 | $200.53 | $184.89 | $187.91 | -3.74% | 288,795 |
| Sep 16, 2026 | $206.30 | $206.30 | $194.30 | $195.21 | -4.85% | 269,131 |
| Sep 15, 2026 | $209.20 | $209.20 | $205.12 | $205.15 | -1.80% | 173,603 |
| Sep 14, 2026 | $209.36 | $211.53 | $208.09 | $208.91 | +0.20% | 164,919 |
| Sep 11, 2026 | $212.07 | $212.75 | $207.03 | $208.50 | -0.15% | 156,902 |
| Sep 10, 2026 | $211.51 | $212.28 | $207.33 | $208.81 | -1.68% | 171,390 |
| Sep 9, 2026 | $211.60 | $212.56 | $209.53 | $212.38 | -0.25% | 173,057 |
| Sep 8, 2026 | $223.49 | $223.50 | $211.22 | $212.91 | -2.00% | 227,042 |
| Sep 4, 2026 | $213.91 | $218.42 | $213.35 | $217.26 | +0.86% | 200,981 |
| Sep 3, 2026 | $216.24 | $216.98 | $212.94 | $215.41 | +1.10% | 222,966 |
| Sep 2, 2026 | $210.10 | $215.54 | $209.06 | $213.07 | +1.77% | 165,773 |
| Sep 1, 2026 | $210.33 | $211.92 | $207.07 | $209.36 | -0.96% | 157,421 |
| Aug 31, 2026 | $211.09 | $213.39 | $210.81 | $211.40 | -0.10% | 132,342 |
| Aug 28, 2026 | $211.72 | $213.68 | $210.15 | $211.62 | +0.45% | 128,221 |
| Aug 27, 2026 | $208.42 | $211.21 | $207.80 | $210.67 | +0.37% | 191,097 |
| Aug 26, 2026 | $215.64 | $218.17 | $209.64 | $209.89 | -2.64% | 160,094 |
| Aug 25, 2026 | $211.70 | $215.74 | $209.57 | $215.59 | +2.24% | 146,429 |
| Aug 24, 2026 | $213.49 | $216.36 | $210.73 | $210.86 | -1.84% | 201,657 |
| Aug 21, 2026 | $216.78 | $217.44 | $211.03 | $214.81 | -0.26% | 203,377 |
| Aug 20, 2026 | $210.25 | $215.52 | $210.25 | $215.37 | +1.14% | 262,835 |
| Aug 19, 2026 | $207.00 | $214.75 | $207.00 | $212.94 | +4.41% | 322,771 |
| Aug 18, 2026 | $211.01 | $211.01 | $202.61 | $203.94 | -2.21% | 485,588 |
| Aug 17, 2026 | $208.59 | $210.33 | $207.14 | $208.54 | -1.01% | 145,206 |
| Aug 14, 2026 | $210.51 | $212.14 | $208.22 | $210.66 | +0.04% | 151,484 |
| Aug 13, 2026 | $210.28 | $212.00 | $208.66 | $210.58 | +0.56% | 186,126 |
| Aug 12, 2026 | $206.75 | $210.74 | $205.20 | $209.41 | +0.80% | 143,221 |
| Aug 11, 2026 | $211.24 | $213.27 | $207.51 | $207.75 | -1.43% | 371,796 |
| Aug 10, 2026 | $212.27 | $215.07 | $209.67 | $210.76 | -1.66% | 150,773 |
| Aug 7, 2026 | $215.62 | $217.39 | $211.61 | $214.32 | -0.77% | 198,348 |
| Aug 6, 2026 | $221.54 | $221.54 | $215.94 | $215.99 | -1.59% | 238,863 |
| Aug 5, 2026 | $226.25 | $227.56 | $218.42 | $219.47 | -1.52% | 250,237 |
| Aug 4, 2026 | $224.60 | $226.27 | $221.64 | $222.85 | -2.25% | 288,163 |
| Aug 3, 2026 | $234.43 | $237.57 | $227.69 | $227.97 | -1.61% | 340,292 |
| Jul 31, 2026 | $231.41 | $232.14 | $225.54 | $231.70 | -0.62% | 225,901 |
| Jul 30, 2026 | $242.75 | $242.75 | $232.47 | $233.14 | -6.09% | 240,585 |
| Jul 29, 2026 | $241.32 | $257.21 | $235.15 | $248.26 | +3.02% | 660,288 |
| Jul 28, 2026 | $235.00 | $241.12 | $226.12 | $240.99 | +6.33% | 584,551 |
| Jul 27, 2026 | $228.03 | $231.79 | $225.93 | $226.64 | +0.62% | 252,218 |
| Jul 24, 2026 | $222.75 | $227.14 | $221.40 | $225.24 | +1.40% | 115,640 |
| Jul 23, 2026 | $220.41 | $224.93 | $219.41 | $222.14 | -0.55% | 167,766 |
| Jul 22, 2026 | $219.20 | $225.56 | $219.20 | $223.36 | +3.35% | 230,223 |
| Jul 21, 2026 | $211.35 | $217.02 | $209.96 | $216.11 | +2.85% | 301,916 |
| Jul 20, 2026 | $220.11 | $221.57 | $209.82 | $210.12 | -4.65% | 393,201 |
| Jul 17, 2026 | $223.85 | $230.22 | $218.56 | $220.36 | -2.78% | 178,504 |
| Jul 16, 2026 | $219.60 | $228.70 | $217.13 | $226.66 | +3.77% | 319,640 |
| Jul 15, 2026 | $211.13 | $220.30 | $211.13 | $218.43 | +2.65% | 271,007 |
| Jul 14, 2026 | $209.16 | $213.29 | $207.55 | $212.79 | +0.98% | 137,664 |
| Jul 13, 2026 | $213.67 | $215.44 | $210.55 | $210.73 | -0.58% | 168,393 |
| Jul 10, 2026 | $213.33 | $216.60 | $211.42 | $211.97 | +0.11% | 376,771 |
| Jul 9, 2026 | $205.00 | $215.46 | $203.65 | $211.73 | +3.41% | 182,854 |
| Jul 8, 2026 | $206.49 | $206.49 | $202.47 | $204.75 | -1.91% | 153,642 |
| Jul 7, 2026 | $208.31 | $211.30 | $207.48 | $208.74 | +0.37% | 154,860 |
| Jul 6, 2026 | $204.01 | $208.05 | $200.24 | $207.97 | +1.25% | 213,017 |
| Jul 2, 2026 | $199.26 | $206.80 | $196.49 | $205.40 | +3.73% | 318,038 |
| Jul 1, 2026 | $199.61 | $202.94 | $198.01 | $198.02 | -1.52% | 199,676 |
| Jun 30, 2026 | $200.20 | $201.57 | $197.53 | $201.08 | -0.19% | 157,068 |
| Jun 29, 2026 | $202.56 | $203.36 | $199.47 | $201.46 | -1.81% | 360,095 |
| Jun 26, 2026 | $202.17 | $205.93 | $201.33 | $205.17 | +1.04% | 614,440 |
| Jun 25, 2026 | $207.50 | $208.12 | $198.77 | $203.05 | -1.59% | 176,316 |
| Jun 24, 2026 | $201.54 | $206.88 | $201.33 | $206.33 | +3.45% | 250,591 |
| Jun 23, 2026 | $196.70 | $200.47 | $194.35 | $199.45 | +1.66% | 196,240 |
| Jun 22, 2026 | $195.49 | $200.68 | $195.10 | $196.20 | -0.43% | 216,521 |
| Jun 18, 2026 | $191.23 | $197.23 | $189.13 | $197.05 | +3.64% | 530,178 |
| Jun 17, 2026 | $198.54 | $201.47 | $189.21 | $190.13 | -4.85% | 223,242 |
| Jun 16, 2026 | $200.46 | $201.94 | $198.84 | $199.82 | +0.14% | 188,258 |
| Jun 15, 2026 | $201.04 | $204.04 | $198.65 | $199.55 | +0.01% | 261,666 |
| Jun 12, 2026 | $200.37 | $200.37 | $195.79 | $199.53 | +0.03% | 207,589 |
| Jun 11, 2026 | $199.50 | $200.91 | $193.56 | $199.48 | +0.68% | 174,480 |
| Jun 10, 2026 | $203.08 | $203.08 | $198.12 | $198.13 | -1.45% | 211,774 |
| Jun 9, 2026 | $195.35 | $202.10 | $195.35 | $201.04 | +3.92% | 217,092 |
| Jun 8, 2026 | $191.01 | $197.59 | $189.88 | $193.46 | +1.30% | 222,905 |
| Jun 5, 2026 | $190.07 | $191.70 | $187.63 | $190.98 | +0.44% | 245,286 |
| Jun 4, 2026 | $190.56 | $191.70 | $188.12 | $190.15 | +1.73% | 152,796 |
| Jun 3, 2026 | $188.55 | $189.94 | $186.67 | $186.92 | -1.60% | 248,115 |
| Jun 2, 2026 | $186.29 | $190.75 | $186.24 | $189.96 | +1.79% | 166,977 |
| Jun 1, 2026 | $186.00 | $188.00 | $181.52 | $186.62 | -0.58% | 310,826 |
| May 29, 2026 | $194.45 | $194.83 | $187.45 | $187.71 | -3.61% | 309,484 |
| May 28, 2026 | $192.80 | $197.05 | $190.77 | $194.75 | +0.41% | 199,347 |
| May 27, 2026 | $191.47 | $196.98 | $190.73 | $193.96 | +2.07% | 317,409 |
| May 26, 2026 | $188.45 | $191.96 | $187.67 | $190.02 | +1.23% | 202,609 |
| May 22, 2026 | $184.30 | $188.04 | $184.30 | $187.72 | +1.26% | 112,418 |
| May 21, 2026 | $180.09 | $185.87 | $178.50 | $185.38 | +1.39% | 262,381 |
| May 20, 2026 | $177.76 | $182.96 | $175.05 | $182.83 | +3.00% | 216,481 |
| May 19, 2026 | $175.63 | $180.58 | $172.01 | $177.50 | +0.69% | 319,071 |
| May 18, 2026 | $178.69 | $182.19 | $175.20 | $176.28 | -1.61% | 277,765 |
| May 15, 2026 | $192.91 | $192.91 | $179.12 | $179.17 | -7.21% | 288,350 |
| May 14, 2026 | $193.83 | $198.12 | $192.00 | $193.09 | +0.12% | 481,471 |
| May 13, 2026 | $192.11 | $195.88 | $191.56 | $192.85 | -0.43% | 356,599 |
| May 12, 2026 | $197.63 | $197.63 | $193.61 | $193.68 | -1.93% | 235,130 |
| May 11, 2026 | $200.57 | $201.96 | $196.06 | $197.49 | -1.45% | 308,062 |
| May 8, 2026 | $201.16 | $201.88 | $198.65 | $200.39 | -0.03% | 176,710 |
| May 7, 2026 | $197.88 | $202.37 | $195.14 | $200.45 | +1.39% | 216,968 |
| May 6, 2026 | $202.38 | $203.56 | $197.36 | $197.70 | -0.40% | 256,356 |
| May 5, 2026 | $194.62 | $200.74 | $193.77 | $198.50 | +2.66% | 335,373 |
| May 4, 2026 | $201.88 | $201.88 | $187.98 | $193.35 | -4.76% | 509,204 |
| May 1, 2026 | $205.15 | $206.73 | $200.64 | $203.01 | -0.33% | 220,730 |
| Apr 30, 2026 | $201.75 | $206.61 | $198.16 | $203.69 | +1.14% | 608,819 |
| Apr 29, 2026 | $200.56 | $204.99 | $199.80 | $201.39 | +0.41% | 407,363 |
| Apr 28, 2026 | $193.00 | $206.45 | $188.01 | $200.56 | +0.26% | 680,140 |
| Apr 27, 2026 | $203.41 | $205.75 | $197.74 | $200.03 | -1.49% | 489,665 |
| Apr 24, 2026 | $201.93 | $204.30 | $198.65 | $203.06 | +0.52% | 271,418 |
| Apr 23, 2026 | $202.90 | $202.93 | $197.69 | $202.01 | -0.22% | 362,479 |
| Apr 22, 2026 | $209.51 | $209.54 | $199.18 | $202.45 | -2.66% | 552,043 |
| Apr 21, 2026 | $213.52 | $214.23 | $205.15 | $207.99 | -2.22% | 379,846 |
| Apr 20, 2026 | $210.67 | $213.16 | $210.34 | $212.71 | +0.60% | 152,467 |
| Apr 17, 2026 | $207.75 | $215.61 | $204.71 | $211.44 | +3.60% | 256,854 |
| Apr 16, 2026 | $202.99 | $205.33 | $201.64 | $204.09 | +0.77% | 136,803 |
| Apr 15, 2026 | $206.96 | $207.34 | $201.57 | $202.54 | -1.95% | 237,989 |
| Apr 14, 2026 | $204.91 | $209.15 | $200.71 | $206.57 | +0.41% | 129,850 |
| Apr 13, 2026 | $202.29 | $205.80 | $199.75 | $205.73 | +0.85% | 199,107 |
| Apr 10, 2026 | $202.31 | $204.70 | $200.41 | $204.00 | +0.97% | 140,933 |
| Apr 9, 2026 | $199.01 | $203.83 | $197.57 | $202.05 | +0.68% | 130,465 |
| Apr 8, 2026 | $201.24 | $204.50 | $200.64 | $200.68 | +2.84% | 158,476 |
| Apr 7, 2026 | $196.00 | $196.78 | $193.59 | $195.14 | -0.13% | 135,207 |
| Apr 6, 2026 | $193.83 | $196.70 | $190.63 | $195.40 | +0.33% | 150,722 |
| Apr 2, 2026 | $192.81 | $195.28 | $189.99 | $194.76 | +0.38% | 121,090 |
| Apr 1, 2026 | $193.29 | $196.14 | $192.88 | $194.03 | -0.71% | 150,353 |
| Mar 31, 2026 | $196.35 | $198.10 | $192.06 | $195.41 | +1.01% | 171,926 |
| Mar 30, 2026 | $197.85 | $199.40 | $193.30 | $193.45 | -1.08% | 254,918 |
| Mar 27, 2026 | $197.22 | $199.99 | $194.12 | $195.56 | -1.51% | 190,871 |
| Mar 26, 2026 | $193.19 | $198.89 | $193.19 | $198.55 | +2.30% | 204,130 |
| Mar 25, 2026 | $192.06 | $194.38 | $188.48 | $194.08 | +2.21% | 184,085 |
| Mar 24, 2026 | $188.93 | $193.97 | $187.99 | $189.89 | -0.94% | 201,836 |
| Mar 23, 2026 | $191.27 | $194.83 | $191.00 | $191.70 | +3.58% | 261,781 |
| Mar 20, 2026 | $189.73 | $190.73 | $184.61 | $185.08 | -2.06% | 436,084 |
| Mar 19, 2026 | $188.02 | $192.35 | $185.11 | $188.97 | -0.25% | 289,676 |
| Mar 18, 2026 | $186.27 | $189.66 | $186.27 | $189.45 | +0.18% | 422,749 |
| Mar 17, 2026 | $192.87 | $195.32 | $188.97 | $189.11 | -0.99% | 197,267 |
| Mar 16, 2026 | $197.81 | $197.88 | $189.91 | $191.00 | -2.78% | 218,133 |
| Mar 13, 2026 | $198.54 | $200.21 | $194.80 | $196.46 | -0.12% | 231,225 |
| Mar 12, 2026 | $197.02 | $200.29 | $195.82 | $196.69 | -1.42% | 318,243 |
| Mar 11, 2026 | $200.16 | $202.08 | $196.33 | $199.52 | +0.06% | 233,789 |
| Mar 10, 2026 | $210.35 | $210.35 | $198.06 | $199.40 | -2.34% | 274,275 |
| Mar 9, 2026 | $198.68 | $204.23 | $195.17 | $204.17 | -0.30% | 331,717 |
| Mar 6, 2026 | $203.02 | $208.67 | $197.51 | $204.78 | -1.37% | 179,589 |
| Mar 5, 2026 | $210.90 | $214.88 | $206.51 | $207.63 | -2.28% | 172,202 |
| Mar 4, 2026 | $216.09 | $216.09 | $211.62 | $212.48 | +0.49% | 152,706 |
| Mar 3, 2026 | $205.19 | $212.00 | $203.00 | $211.44 | +0.32% | 328,079 |
| Mar 2, 2026 | $208.87 | $211.37 | $206.00 | $210.76 | -1.41% | 212,733 |
| Feb 27, 2026 | $213.97 | $216.61 | $213.14 | $213.78 | -2.08% | 184,746 |
| Feb 26, 2026 | $224.28 | $225.12 | $217.95 | $218.33 | +0.60% | 243,640 |
| Feb 25, 2026 | $217.70 | $221.37 | $214.81 | $217.03 | -1.13% | 170,437 |
| Feb 24, 2026 | $222.68 | $223.67 | $218.70 | $219.51 | -0.44% | 175,139 |
| Feb 23, 2026 | $226.20 | $226.20 | $216.43 | $220.48 | -2.52% | 239,483 |
| Feb 20, 2026 | $223.73 | $229.78 | $222.25 | $226.18 | +1.33% | 177,817 |
| Feb 19, 2026 | $228.02 | $228.02 | $220.87 | $223.21 | -2.86% | 213,953 |
| Feb 18, 2026 | $226.30 | $231.73 | $226.24 | $229.78 | +1.05% | 228,756 |
| Feb 17, 2026 | $227.72 | $230.97 | $220.20 | $227.40 | -0.89% | 251,232 |
| Feb 13, 2026 | $234.63 | $234.63 | $227.93 | $229.44 | -1.97% | 210,859 |
| Feb 12, 2026 | $236.51 | $239.40 | $230.36 | $234.06 | +0.76% | 269,779 |
| Feb 11, 2026 | $228.66 | $234.80 | $223.07 | $232.29 | +1.63% | 184,579 |
| Feb 10, 2026 | $223.21 | $232.15 | $223.21 | $228.56 | +2.26% | 332,885 |
| Feb 9, 2026 | $225.76 | $229.96 | $222.46 | $223.51 | -0.75% | 335,625 |
| Feb 6, 2026 | $220.38 | $231.29 | $219.25 | $225.21 | +2.11% | 493,066 |
| Feb 5, 2026 | $232.41 | $236.29 | $218.91 | $220.55 | -6.96% | 275,631 |
| Feb 4, 2026 | $234.14 | $242.22 | $234.14 | $237.04 | +2.22% | 267,171 |
| Feb 3, 2026 | $235.00 | $238.34 | $229.81 | $231.89 | -1.65% | 356,231 |
| Feb 2, 2026 | $234.24 | $239.76 | $233.70 | $235.77 | +0.54% | 298,225 |
| Jan 30, 2026 | $235.20 | $235.95 | $231.43 | $234.51 | -1.13% | 191,924 |
| Jan 29, 2026 | $239.59 | $240.61 | $234.20 | $237.20 | -2.74% | 216,139 |
| Jan 28, 2026 | $242.62 | $244.89 | $240.02 | $243.89 | +1.14% | 175,563 |
| Jan 27, 2026 | $238.93 | $242.55 | $235.40 | $241.15 | +1.09% | 82,686 |
| Jan 26, 2026 | $239.05 | $241.16 | $235.57 | $238.54 | +0.21% | 115,364 |
| Jan 23, 2026 | $246.61 | $248.10 | $235.37 | $238.04 | -4.72% | 170,148 |
| Jan 22, 2026 | $256.24 | $258.75 | $249.39 | $249.82 | -1.55% | 117,108 |
| Jan 21, 2026 | $246.75 | $253.99 | $246.37 | $253.75 | +3.65% | 149,274 |
| Jan 20, 2026 | $242.31 | $245.31 | $241.42 | $244.81 | -1.11% | 151,686 |
| Jan 16, 2026 | $249.00 | $252.13 | $246.53 | $247.57 | -0.37% | 104,154 |
| Jan 15, 2026 | $243.72 | $249.97 | $243.50 | $248.50 | +1.22% | 86,990 |
| Jan 14, 2026 | $244.74 | $246.33 | $241.67 | $245.51 | -0.01% | 105,568 |
| Jan 13, 2026 | $242.19 | $247.04 | $237.38 | $245.53 | -2.35% | 279,161 |
| Jan 12, 2026 | $252.98 | $257.07 | $248.43 | $251.44 | -1.79% | 192,925 |
| Jan 9, 2026 | $250.80 | $256.10 | $247.54 | $256.03 | +2.15% | 187,169 |
| Jan 8, 2026 | $239.20 | $253.47 | $239.20 | $250.65 | +3.67% | 153,442 |
| Jan 7, 2026 | $241.98 | $245.11 | $239.41 | $241.77 | -0.12% | 144,386 |
| Jan 6, 2026 | $236.99 | $243.29 | $235.03 | $242.07 | +0.78% | 185,529 |
| Jan 5, 2026 | $232.59 | $243.53 | $232.59 | $240.19 | +2.31% | 178,954 |
| Jan 2, 2026 | $232.63 | $234.98 | $227.74 | $234.76 | +0.96% | 275,375 |
| Dec 31, 2025 | $236.62 | $237.39 | $231.69 | $232.53 | -1.69% | 165,503 |
| Dec 30, 2025 | $238.99 | $240.00 | $236.35 | $236.52 | -1.37% | 145,981 |
| Dec 29, 2025 | $241.74 | $241.74 | $238.72 | $239.81 | -0.68% | 160,277 |
| Dec 26, 2025 | $238.90 | $242.73 | $238.59 | $241.46 | +0.24% | 140,071 |
| Dec 24, 2025 | $237.00 | $241.93 | $235.95 | $240.89 | +1.48% | 145,226 |
| Dec 23, 2025 | $235.83 | $239.57 | $233.67 | $237.38 | +0.20% | 239,412 |
| Dec 22, 2025 | $237.49 | $239.99 | $234.19 | $236.90 | 0.00% | 167,433 |
| Dec 19, 2025 | $235.04 | $238.17 | $233.77 | $236.90 | +0.33% | 367,901 |
| Dec 18, 2025 | $244.39 | $247.16 | $235.40 | $236.13 | -2.56% | 224,489 |
| Dec 17, 2025 | $240.03 | $245.28 | $237.78 | $242.34 | +0.08% | 180,835 |
| Dec 16, 2025 | $243.14 | $243.45 | $240.05 | $242.15 | -0.12% | 180,192 |
| Dec 15, 2025 | $245.83 | $246.26 | $241.09 | $242.43 | -0.50% | 153,391 |
| Dec 12, 2025 | $250.00 | $250.00 | $241.20 | $243.64 | -1.98% | 145,880 |
| Dec 11, 2025 | $245.52 | $249.91 | $242.82 | $248.57 | +1.71% | 196,876 |
| Dec 10, 2025 | $238.84 | $247.66 | $237.50 | $244.38 | +2.78% | 190,118 |
| Dec 9, 2025 | $222.18 | $241.65 | $222.18 | $237.78 | -0.38% | 154,125 |
| Dec 8, 2025 | $240.60 | $243.16 | $238.10 | $238.68 | -0.09% | 220,388 |
| Dec 5, 2025 | $235.10 | $240.44 | $233.34 | $238.90 | +2.14% | 209,815 |
| Dec 4, 2025 | $233.58 | $236.77 | $230.54 | $233.90 | -0.99% | 129,768 |
| Dec 3, 2025 | $230.67 | $240.14 | $230.56 | $236.23 | +2.49% | 168,491 |
| Dec 2, 2025 | $235.17 | $235.17 | $229.99 | $230.48 | -0.71% | 151,342 |
| Dec 1, 2025 | $230.77 | $235.13 | $228.84 | $232.12 | -0.19% | 114,978 |
| Nov 28, 2025 | $233.31 | $235.51 | $231.67 | $232.57 | -0.82% | 68,370 |
| Nov 26, 2025 | $235.00 | $241.97 | $234.24 | $234.50 | +0.38% | 245,217 |
| Nov 25, 2025 | $224.53 | $237.04 | $224.53 | $233.62 | +4.39% | 173,952 |
| Nov 24, 2025 | $223.77 | $227.39 | $221.10 | $223.80 | +0.39% | 155,506 |
| Nov 21, 2025 | $212.74 | $223.97 | $212.74 | $222.93 | +5.68% | 190,173 |
| Nov 20, 2025 | $222.97 | $224.71 | $210.67 | $210.94 | -3.88% | 233,039 |
| Nov 19, 2025 | $219.13 | $222.55 | $218.24 | $219.45 | -0.39% | 150,849 |
| Nov 18, 2025 | $215.00 | $220.92 | $212.98 | $220.30 | +1.62% | 139,014 |
| Nov 17, 2025 | $220.10 | $222.58 | $216.78 | $216.78 | -2.39% | 94,002 |
| Nov 14, 2025 | $223.14 | $224.31 | $219.81 | $222.09 | -0.53% | 108,591 |
| Nov 13, 2025 | $225.54 | $226.90 | $222.19 | $223.28 | -0.66% | 117,544 |
| Nov 12, 2025 | $216.99 | $226.13 | $216.34 | $224.76 | +3.11% | 190,735 |
| Nov 11, 2025 | $223.49 | $223.69 | $216.89 | $217.98 | -2.08% | 169,808 |
| Nov 10, 2025 | $230.10 | $230.10 | $221.89 | $222.61 | -1.77% | 185,959 |
| Nov 7, 2025 | $226.41 | $229.61 | $223.96 | $226.61 | 0.00% | 144,467 |
| Nov 6, 2025 | $230.66 | $232.49 | $226.10 | $226.61 | -3.10% | 183,822 |
| Nov 5, 2025 | $230.12 | $235.50 | $229.99 | $233.86 | +1.49% | 204,335 |
| Nov 4, 2025 | $232.86 | $235.51 | $229.64 | $230.43 | -1.94% | 201,665 |
| Nov 3, 2025 | $234.60 | $236.46 | $232.13 | $234.98 | +0.16% | 244,728 |
| Oct 31, 2025 | $235.98 | $239.52 | $234.11 | $234.60 | -1.52% | 204,979 |
| Oct 30, 2025 | $234.46 | $241.98 | $233.96 | $238.22 | +0.35% | 313,191 |
| Oct 29, 2025 | $234.13 | $242.52 | $229.64 | $237.38 | +0.63% | 265,772 |
| Oct 28, 2025 | $239.88 | $248.04 | $233.49 | $235.89 | +0.67% | 448,274 |
| Oct 27, 2025 | $239.48 | $243.56 | $232.70 | $234.33 | -2.09% | 242,557 |
| Oct 24, 2025 | $244.47 | $245.58 | $238.72 | $239.33 | -0.68% | 107,556 |
| Oct 23, 2025 | $247.76 | $247.89 | $238.00 | $240.97 | -3.15% | 126,086 |
| Oct 22, 2025 | $250.19 | $251.05 | $246.15 | $248.82 | -1.01% | 125,047 |
| Oct 21, 2025 | $246.30 | $252.89 | $244.14 | $251.37 | +2.24% | 94,700 |
| Oct 20, 2025 | $244.59 | $248.08 | $242.54 | $245.87 | – | 103,868 |
Seasonality
ABG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 0.8% | -6.9% | 3.9% | 1.0% | 2.4% | 7.8% | 0.4% | -2.6% | -0.5% | 6.2% | 2.8% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 0.9% | -8.8% | -8.6% | 4.2% | -7.8% | 7.1% | 15.2% | -8.8% | -18.5% | 14.9% | ||
| 2025 | 22.1% | -9.5% | -17.7% | -1.2% | 4.5% | 4.7% | -6.9% | 13.2% | -2.8% | -4.0% | -0.9% | -0.0% |
| 2024 | -7.1% | -0.1% | 12.9% | -10.8% | 11.8% | -3.1% | 18.1% | -8.8% | -2.9% | -4.5% | 14.0% | -6.5% |
| 2023 | 22.7% | 3.2% | -7.5% | -7.9% | 8.1% | 15.0% | -6.2% | 2.0% | 0.0% | -16.8% | 9.6% | 7.2% |
| 2022 | -6.8% | 20.6% | -17.5% | 14.7% | -1.4% | -6.5% | 1.4% | 1.7% | -13.4% | 4.4% | 18.9% | -4.5% |
| 2021 | -2.1% | 18.8% | 16.0% | 1.1% | -0.2% | -13.6% | 19.9% | -9.4% | 5.6% | -0.5% | -16.4% | 5.6% |
| 2020 | -13.7% | -8.1% | -37.7% | 22.2% | 7.1% | 7.0% | 29.5% | 5.6% | -7.9% | 5.7% | 9.5% | 29.2% |
| 2019 | 6.0% | 1.6% | -3.4% | 15.6% | -7.5% | 13.7% | 9.2% | 2.4% | 8.5% | 0.8% | 7.5% | 0.9% |
| 2018 | 13.5% | -9.4% | 2.5% | -0.7% | 3.7% | -1.4% | 2.6% | 6.0% | -7.7% | -5.3% | 6.2% | -3.6% |
| 2017 | 6.3% | -0.7% | -7.8% | 1.8% | -8.6% | 1.1% | -4.5% | -0.3% | 13.5% | 0.5% | 7.2% | -2.7% |