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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $172.75 | $208.30 | $160.30 | $198.03 | +14.93% | 7,532,194 |
| Sep 2026 | $210.33 | $223.50 | $170.35 | $172.30 | -18.50% | 5,393,853 |
| Aug 2026 | $234.43 | $237.57 | $202.61 | $211.40 | -8.76% | 4,698,920 |
| Jul 2026 | $199.61 | $257.21 | $196.49 | $231.70 | +15.23% | 5,846,355 |
| Jun 2026 | $186.00 | $208.12 | $181.52 | $201.08 | +7.12% | 5,332,455 |
| May 2026 | $205.15 | $206.73 | $172.01 | $187.71 | -7.85% | 5,601,918 |
| Apr 2026 | $193.29 | $215.61 | $188.01 | $203.69 | +4.24% | 5,852,089 |
| Mar 2026 | $208.87 | $216.09 | $184.61 | $195.41 | -8.59% | 5,468,014 |
| Feb 2026 | $234.24 | $242.22 | $213.14 | $213.78 | -8.84% | 4,909,254 |
| Jan 2026 | $232.63 | $258.75 | $227.74 | $234.51 | +0.85% | 3,263,545 |
| Dec 2025 | $230.77 | $250.00 | $222.18 | $232.53 | -0.02% | 3,952,492 |
| Nov 2025 | $234.60 | $241.97 | $210.67 | $232.57 | -0.87% | 3,201,776 |
| Oct 2025 | $243.32 | $257.80 | $229.64 | $234.60 | -4.03% | 4,233,503 |
| Sep 2025 | $246.25 | $262.67 | $228.20 | $244.45 | -2.82% | 3,047,454 |
| Aug 2025 | $218.94 | $263.38 | $218.35 | $251.54 | +13.25% | 3,645,496 |
| Jul 2025 | $236.76 | $274.50 | $212.85 | $222.12 | -6.88% | 4,663,817 |
| Jun 2025 | $226.20 | $246.83 | $224.37 | $238.54 | +4.66% | 3,001,941 |
| May 2025 | $220.68 | $241.96 | $216.19 | $227.91 | +4.48% | 2,928,107 |
| Apr 2025 | $220.00 | $236.97 | $201.68 | $218.14 | -1.22% | 6,773,895 |
| Mar 2025 | $271.11 | $273.69 | $207.96 | $220.84 | -17.72% | 4,764,374 |
| Feb 2025 | $287.78 | $309.99 | $265.41 | $268.40 | -9.53% | 3,149,664 |
| Jan 2025 | $244.44 | $312.56 | $230.66 | $296.68 | +22.08% | 4,436,469 |
| Dec 2024 | $258.69 | $267.84 | $238.38 | $243.03 | -6.47% | 3,539,171 |
| Nov 2024 | $228.58 | $276.58 | $226.83 | $259.83 | +14.04% | 3,266,123 |
| Oct 2024 | $236.80 | $237.72 | $219.50 | $227.84 | -4.51% | 4,448,059 |
| Sep 2024 | $242.16 | $246.80 | $208.54 | $238.59 | -2.87% | 5,548,980 |
| Aug 2024 | $271.59 | $273.58 | $220.00 | $245.64 | -8.76% | 3,754,204 |
| Jul 2024 | $228.04 | $277.13 | $222.35 | $269.22 | +18.15% | 4,055,441 |
| Jun 2024 | $239.59 | $243.88 | $221.56 | $227.87 | -3.06% | 3,746,273 |
| May 2024 | $211.54 | $245.15 | $208.41 | $235.07 | +11.81% | 3,615,032 |
| Apr 2024 | $235.78 | $235.78 | $206.62 | $210.24 | -10.83% | 3,624,627 |
| Mar 2024 | $209.99 | $236.61 | $202.98 | $235.78 | +12.91% | 3,434,465 |
| Feb 2024 | $210.77 | $225.96 | $195.09 | $208.83 | -0.11% | 3,945,922 |
| Jan 2024 | $222.98 | $225.63 | $198.23 | $209.06 | -7.07% | 2,846,124 |
| Dec 2023 | $209.31 | $238.28 | $208.32 | $224.97 | +7.22% | 3,595,325 |
| Nov 2023 | $189.32 | $225.96 | $186.29 | $209.82 | +9.64% | 2,657,412 |
| Oct 2023 | $230.41 | $232.90 | $178.40 | $191.37 | -16.82% | 3,600,557 |
| Sep 2023 | $232.11 | $235.00 | $218.30 | $230.07 | +0.03% | 3,802,931 |
| Aug 2023 | $221.85 | $231.58 | $214.49 | $230.00 | +1.95% | 2,842,362 |
| Jul 2023 | $238.56 | $256.39 | $216.22 | $225.60 | -6.16% | 4,248,950 |
| Jun 2023 | $208.62 | $246.69 | $204.88 | $240.42 | +14.97% | 4,700,675 |
| May 2023 | $194.77 | $216.48 | $186.72 | $209.11 | +8.09% | 4,811,313 |
| Apr 2023 | $209.99 | $211.69 | $184.03 | $193.46 | -7.88% | 4,382,977 |
| Mar 2023 | $225.54 | $241.30 | $189.07 | $210.00 | -7.53% | 6,215,124 |
| Feb 2023 | $219.37 | $253.67 | $219.26 | $227.10 | +3.23% | 5,584,743 |
| Jan 2023 | $180.06 | $223.29 | $174.21 | $220.00 | +22.73% | 3,687,363 |
| Dec 2022 | $187.62 | $189.66 | $157.47 | $179.25 | -4.46% | 4,339,902 |
| Nov 2022 | $158.49 | $189.97 | $150.73 | $187.62 | +18.94% | 3,253,114 |
| Oct 2022 | $152.88 | $164.02 | $138.88 | $157.75 | +4.40% | 4,308,038 |
| Sep 2022 | $171.67 | $179.97 | $140.70 | $151.10 | -13.40% | 4,353,278 |
| Aug 2022 | $170.49 | $203.92 | $169.95 | $174.48 | +1.65% | 3,208,126 |
| Jul 2022 | $168.66 | $178.45 | $147.96 | $171.64 | +1.36% | 3,704,527 |
| Jun 2022 | $181.99 | $190.74 | $151.56 | $169.34 | -6.52% | 4,577,304 |
| May 2022 | $184.55 | $201.05 | $164.13 | $181.15 | -1.39% | 4,634,857 |
| Apr 2022 | $159.62 | $189.99 | $149.74 | $183.71 | +14.68% | 6,160,932 |
| Mar 2022 | $192.14 | $201.77 | $159.29 | $160.20 | -17.47% | 7,195,505 |
| Feb 2022 | $161.29 | $194.52 | $146.43 | $194.11 | +20.59% | 7,151,818 |
| Jan 2022 | $173.45 | $181.51 | $153.01 | $160.97 | -6.81% | 5,510,088 |
| Dec 2021 | $166.91 | $178.28 | $153.79 | $172.73 | +5.55% | 5,908,432 |
| Nov 2021 | $195.86 | $202.33 | $156.82 | $163.64 | -16.39% | 12,135,774 |
| Oct 2021 | $199.41 | $230.97 | $192.13 | $195.71 | -0.52% | 3,612,503 |
| Sep 2021 | $187.01 | $207.29 | $169.25 | $196.74 | +5.64% | 3,524,472 |
| Aug 2021 | $206.00 | $211.46 | $182.46 | $186.24 | -9.35% | 3,075,034 |
| Jul 2021 | $173.51 | $206.76 | $169.94 | $205.46 | +19.89% | 3,605,794 |
| Jun 2021 | $201.22 | $205.81 | $157.79 | $171.37 | -13.58% | 5,055,728 |
| May 2021 | $201.00 | $212.45 | $192.28 | $198.29 | -0.16% | 2,587,353 |
| Apr 2021 | $196.86 | $216.88 | $190.34 | $198.61 | +1.07% | 3,369,870 |
| Mar 2021 | $174.04 | $204.12 | $161.13 | $196.50 | +15.96% | 4,601,181 |
| Feb 2021 | $142.42 | $172.90 | $137.96 | $169.45 | +18.82% | 3,522,378 |
| Jan 2021 | $146.53 | $172.32 | $138.24 | $142.61 | -2.15% | 4,454,739 |
| Dec 2020 | $114.87 | $150.00 | $112.76 | $145.74 | +29.24% | 5,057,959 |
| Nov 2020 | $104.86 | $129.78 | $104.86 | $112.77 | +9.51% | 3,607,978 |
| Oct 2020 | $97.53 | $125.00 | $95.99 | $102.98 | +5.67% | 4,650,490 |
| Sep 2020 | $105.37 | $112.42 | $91.52 | $97.45 | -7.88% | 4,082,602 |
| Aug 2020 | $100.37 | $112.54 | $98.71 | $105.79 | +5.63% | 4,039,256 |
| Jul 2020 | $77.72 | $109.82 | $75.22 | $100.15 | +29.51% | 6,053,960 |
| Jun 2020 | $73.28 | $87.87 | $71.96 | $77.33 | +6.99% | 5,016,023 |
| May 2020 | $65.51 | $81.87 | $56.01 | $72.28 | +7.08% | 4,981,003 |
| Apr 2020 | $52.77 | $70.94 | $41.91 | $67.50 | +22.22% | 6,720,135 |
| Mar 2020 | $88.90 | $95.57 | $39.36 | $55.23 | -37.69% | 7,885,966 |
| Feb 2020 | $100.76 | $103.60 | $85.51 | $88.64 | -8.10% | 4,630,126 |
| Jan 2020 | $112.69 | $112.69 | $96.09 | $96.45 | -13.72% | 4,472,495 |
| Dec 2019 | $110.84 | $123.45 | $108.26 | $111.79 | +0.86% | 3,427,727 |
| Nov 2019 | $103.92 | $113.01 | $103.89 | $110.84 | +7.48% | 3,505,989 |
| Oct 2019 | $102.70 | $106.52 | $90.28 | $103.13 | +0.78% | 4,604,430 |
| Sep 2019 | $93.69 | $103.92 | $92.28 | $102.33 | +8.52% | 3,514,384 |
| Aug 2019 | $92.86 | $94.86 | $87.46 | $94.30 | +2.41% | 2,749,378 |
| Jul 2019 | $85.69 | $95.14 | $82.44 | $92.08 | +9.18% | 2,818,072 |
| Jun 2019 | $74.21 | $85.66 | $74.21 | $84.34 | +13.68% | 2,886,577 |
| May 2019 | $80.25 | $81.17 | $74.10 | $74.19 | -7.47% | 2,336,100 |
| Apr 2019 | $69.91 | $82.30 | $69.37 | $80.18 | +15.60% | 3,513,969 |
| Mar 2019 | $72.55 | $73.23 | $65.54 | $69.36 | -3.38% | 3,544,952 |
| Feb 2019 | $70.48 | $75.82 | $67.91 | $71.79 | +1.61% | 3,461,140 |
| Jan 2019 | $65.71 | $72.84 | $65.71 | $70.65 | +5.99% | 4,469,442 |
| Dec 2018 | $70.10 | $71.03 | $61.47 | $66.66 | -3.56% | 4,694,710 |
| Nov 2018 | $65.01 | $72.30 | $65.01 | $69.12 | +6.18% | 5,109,901 |
| Oct 2018 | $69.15 | $70.00 | $58.60 | $65.10 | -5.31% | 10,310,870 |
| Sep 2018 | $74.65 | $75.15 | $68.65 | $68.75 | -7.72% | 3,843,817 |
| Aug 2018 | $70.30 | $77.75 | $68.30 | $74.50 | +5.97% | 3,839,744 |
| Jul 2018 | $68.10 | $75.95 | $66.40 | $70.30 | +2.55% | 5,668,592 |
| Jun 2018 | $69.10 | $76.50 | $67.05 | $68.55 | -1.44% | 3,691,158 |
| May 2018 | $66.90 | $71.70 | $65.70 | $69.55 | +3.73% | 4,180,055 |
| Apr 2018 | $67.50 | $75.00 | $62.95 | $67.05 | -0.67% | 3,678,951 |
| Mar 2018 | $65.70 | $70.30 | $63.65 | $67.50 | +2.51% | 3,788,843 |
| Feb 2018 | $72.70 | $73.15 | $63.50 | $65.85 | -9.36% | 4,123,449 |
| Jan 2018 | $64.30 | $76.40 | $62.50 | $72.65 | +13.52% | 4,706,485 |
| Dec 2017 | $65.90 | $68.70 | $62.95 | $64.00 | -2.74% | 5,684,668 |
| Nov 2017 | $61.25 | $68.30 | $59.95 | $65.80 | +7.17% | 4,771,743 |
| Oct 2017 | $61.15 | $62.65 | $54.51 | $61.40 | +0.49% | 4,854,575 |
| Sep 2017 | $53.95 | $62.10 | $53.55 | $61.10 | +13.46% | 3,534,121 |
| Aug 2017 | $54.10 | $54.80 | $49.10 | $53.85 | -0.28% | 3,755,643 |
| Jul 2017 | $57.15 | $58.40 | $52.20 | $54.00 | -4.51% | 5,274,067 |
| Jun 2017 | $56.20 | $58.55 | $51.45 | $56.55 | +1.07% | 4,951,389 |
| May 2017 | $61.80 | $62.70 | $54.70 | $55.95 | -8.58% | 5,333,018 |
| Apr 2017 | $60.30 | $65.05 | $55.60 | $61.20 | +1.83% | 5,316,662 |
| Mar 2017 | $66.00 | $66.90 | $59.25 | $60.10 | -7.75% | 6,327,874 |
| Feb 2017 | $65.75 | $71.00 | $63.05 | $65.15 | -0.69% | 6,232,041 |
| Jan 2017 | $62.70 | $68.00 | $61.10 | $65.60 | +6.32% | 4,593,860 |
| Dec 2016 | $57.80 | $66.00 | $56.75 | $61.70 | +5.02% | 4,370,486 |
| Nov 2016 | $51.00 | $60.55 | $47.50 | $58.75 | +15.31% | 5,346,954 |
| Oct 2016 | $55.37 | $56.71 | $48.90 | $50.95 | -8.48% | 4,744,924 |
| Sep 2016 | $53.70 | $56.05 | $51.60 | $55.67 | +3.63% | 4,666,300 |
| Aug 2016 | $61.34 | $61.37 | $52.14 | $53.72 | -11.64% | 5,162,000 |
| Jul 2016 | $52.90 | $62.21 | $49.71 | $60.80 | +15.28% | 4,882,200 |
| Jun 2016 | $55.63 | $58.97 | $51.29 | $52.74 | -5.99% | 6,837,000 |
| May 2016 | $61.14 | $61.14 | $52.26 | $56.10 | -7.46% | 6,274,600 |
| Apr 2016 | $59.19 | $63.89 | $53.82 | $60.62 | +1.30% | 9,318,100 |
| Mar 2016 | $59.02 | $62.55 | $57.08 | $59.84 | +2.47% | 10,506,300 |
| Feb 2016 | $46.48 | $59.99 | $43.56 | $58.40 | +24.04% | 12,892,800 |
| Jan 2016 | $66.17 | $67.34 | $44.62 | $47.08 | -30.19% | 14,426,800 |
| Dec 2015 | $75.28 | $75.87 | $65.65 | $67.44 | -10.20% | 6,275,500 |
| Nov 2015 | $79.18 | $81.54 | $67.88 | $75.10 | -5.18% | 8,185,100 |
| Oct 2015 | $81.10 | $87.63 | $76.51 | $79.20 | -2.40% | 9,687,800 |
| Sep 2015 | $79.00 | $86.13 | $77.83 | $81.15 | +0.72% | 5,239,400 |
| Aug 2015 | $87.74 | $88.61 | $70.73 | $80.57 | -8.75% | 7,889,400 |
| Jul 2015 | $91.44 | $96.58 | $82.48 | $88.30 | -2.56% | 8,271,500 |
| Jun 2015 | $85.10 | $93.40 | $84.59 | $90.62 | +6.46% | 5,743,600 |
| May 2015 | $84.08 | $87.50 | $82.32 | $85.12 | +1.30% | 4,906,100 |
| Apr 2015 | $83.07 | $89.97 | $81.46 | $84.03 | +1.12% | 5,872,100 |
| Mar 2015 | $78.46 | $83.62 | $74.58 | $83.10 | +5.63% | 7,069,500 |
| Feb 2015 | $74.59 | $80.84 | $73.33 | $78.67 | +6.01% | 6,277,100 |
| Jan 2015 | $76.59 | $78.58 | $69.12 | $74.21 | -2.25% | 7,493,300 |
| Dec 2014 | $75.47 | $78.73 | $73.10 | $75.92 | +0.28% | 8,464,300 |
| Nov 2014 | $70.39 | $77.36 | $68.70 | $75.71 | +8.10% | 5,578,300 |
| Oct 2014 | $63.84 | $71.37 | $60.63 | $70.04 | +8.72% | 12,539,500 |
| Sep 2014 | $70.03 | $72.96 | $63.77 | $64.42 | -7.55% | 7,310,400 |
| Aug 2014 | $67.66 | $70.99 | $66.32 | $69.68 | +3.18% | 3,666,800 |
| Jul 2014 | $68.72 | $73.35 | $67.36 | $67.53 | -1.76% | 5,234,200 |
| Jun 2014 | $64.98 | $69.42 | $61.65 | $68.74 | +6.34% | 5,658,500 |
| May 2014 | $61.66 | $65.60 | $60.17 | $64.64 | +4.70% | 6,176,800 |
| Apr 2014 | $55.56 | $61.91 | $52.88 | $61.74 | +11.63% | 6,342,300 |
| Mar 2014 | $50.50 | $56.26 | $50.06 | $55.31 | +8.79% | 6,868,900 |
| Feb 2014 | $47.09 | $51.91 | $45.31 | $50.84 | +8.12% | 6,053,300 |
| Jan 2014 | $53.70 | $54.03 | $46.08 | $47.02 | -12.50% | 7,149,000 |
| Dec 2013 | $51.97 | $54.85 | $50.33 | $53.74 | +3.51% | 4,875,200 |
| Nov 2013 | $48.08 | $52.38 | $47.38 | $51.92 | +8.05% | 4,494,600 |
| Oct 2013 | $53.37 | $55.82 | $46.55 | $48.05 | -9.68% | 11,452,400 |
| Sep 2013 | $49.88 | $54.39 | $48.66 | $53.20 | +8.28% | 4,703,300 |
| Aug 2013 | $49.19 | $52.35 | $48.10 | $49.13 | +0.59% | 5,003,500 |
| Jul 2013 | $40.47 | $51.85 | $40.20 | $48.84 | +21.80% | 5,857,800 |
| Jun 2013 | $41.32 | $41.98 | $36.61 | $40.10 | -2.67% | 5,039,100 |
| May 2013 | $39.77 | $43.99 | $38.50 | $41.20 | +2.77% | 4,221,900 |
| Apr 2013 | $36.50 | $40.78 | $33.23 | $40.09 | +9.27% | 6,544,700 |
| Mar 2013 | $33.43 | $38.25 | $32.66 | $36.69 | +8.68% | 8,422,700 |
| Feb 2013 | $35.88 | $37.70 | $31.89 | $33.76 | -5.06% | 5,994,500 |
| Jan 2013 | $32.48 | $36.29 | $31.64 | $35.56 | +11.02% | 6,053,700 |
| Dec 2012 | $30.52 | $32.24 | $28.84 | $32.03 | +6.09% | 4,606,500 |
| Nov 2012 | $31.94 | $32.77 | $27.60 | $30.19 | -4.82% | 5,717,500 |
| Oct 2012 | $28.15 | $31.98 | $27.66 | $31.72 | +13.49% | 5,604,700 |
| Sep 2012 | $27.58 | $30.24 | $27.35 | $27.95 | +0.94% | 5,542,000 |
| Aug 2012 | $26.40 | $27.85 | $24.87 | $27.69 | +5.85% | 5,993,700 |
| Jul 2012 | $23.90 | $27.96 | $23.64 | $26.16 | +10.43% | 7,221,900 |
| Jun 2012 | $26.02 | $26.50 | $21.25 | $23.69 | -11.37% | 8,472,300 |
| May 2012 | $28.53 | $29.62 | $24.95 | $26.73 | -4.26% | 8,651,200 |
| Apr 2012 | $27.05 | $28.90 | $25.49 | $27.92 | +3.41% | 9,329,500 |
| Mar 2012 | $26.21 | $28.39 | $25.73 | $27.00 | +4.13% | 8,156,700 |
| Feb 2012 | $23.15 | $27.20 | $23.14 | $25.93 | +13.18% | 8,071,200 |
| Jan 2012 | $22.04 | $23.73 | $20.59 | $22.91 | +6.26% | 5,467,300 |
| Dec 2011 | $19.59 | $21.73 | $19.01 | $21.56 | +9.33% | 6,383,000 |
| Nov 2011 | $17.61 | $19.76 | $17.58 | $19.72 | +5.74% | 8,543,300 |
| Oct 2011 | $16.40 | $20.72 | $15.01 | $18.65 | +13.10% | 9,100,700 |
| Sep 2011 | $18.86 | $20.05 | $15.87 | $16.49 | -12.33% | 10,673,900 |
| Aug 2011 | $22.00 | $22.00 | $15.85 | $18.81 | -12.63% | 12,347,900 |
| Jul 2011 | $18.52 | $21.99 | $18.30 | $21.53 | +16.19% | 7,267,200 |
| Jun 2011 | $16.78 | $18.91 | $14.96 | $18.53 | +10.30% | 9,721,500 |
| May 2011 | $17.29 | $17.41 | $15.45 | $16.80 | -2.89% | 8,226,900 |
| Apr 2011 | $18.69 | $19.32 | $16.24 | $17.30 | -6.44% | 6,975,000 |
| Mar 2011 | $18.65 | $20.12 | $16.38 | $18.49 | +0.22% | 11,380,200 |
| Feb 2011 | $18.63 | $20.12 | $17.80 | $18.45 | +0.22% | 5,905,900 |
| Jan 2011 | $18.79 | $19.56 | $17.95 | $18.41 | -0.38% | 3,616,700 |
| Dec 2010 | $16.20 | $18.90 | $15.93 | $18.48 | +17.41% | 4,559,700 |
| Nov 2010 | $14.49 | $16.32 | $14.39 | $15.74 | +9.15% | 3,944,800 |
| Oct 2010 | $14.23 | $15.26 | $13.67 | $14.42 | +2.49% | 3,876,200 |
| Sep 2010 | $12.18 | $14.16 | $12.06 | $14.07 | +17.94% | 3,821,400 |
| Aug 2010 | $13.80 | $14.44 | $11.59 | $11.93 | -11.37% | 4,965,800 |
| Jul 2010 | $10.53 | $13.86 | $9.69 | $13.46 | +27.70% | 7,266,400 |
| Jun 2010 | $13.01 | $13.69 | $10.32 | $10.54 | -20.27% | 9,900,000 |
| May 2010 | $15.67 | $16.32 | $11.55 | $13.22 | -14.98% | 7,250,000 |
| Apr 2010 | $13.45 | $16.92 | $13.23 | $15.55 | +16.92% | 6,705,000 |
| Mar 2010 | $11.61 | $14.33 | $11.57 | $13.30 | +14.36% | 7,793,900 |
| Feb 2010 | $11.09 | $12.18 | $10.64 | $11.63 | +5.06% | 5,600,700 |
| Jan 2010 | $11.68 | $13.49 | $10.95 | $11.07 | -3.99% | 5,565,000 |
| Dec 2009 | $10.78 | $12.24 | $10.56 | $11.53 | +8.16% | 6,605,900 |
| Nov 2009 | $9.87 | $11.40 | $9.48 | $10.66 | +9.45% | 7,157,100 |
| Oct 2009 | $12.47 | $14.86 | $9.69 | $9.74 | -23.19% | 6,053,700 |
| Sep 2009 | $12.62 | $14.95 | $12.00 | $12.68 | +1.44% | 6,284,600 |
| Aug 2009 | $14.26 | $14.68 | $11.74 | $12.50 | -10.65% | 6,444,400 |
| Jul 2009 | $10.24 | $14.40 | $8.64 | $13.99 | +36.62% | 9,861,600 |
| Jun 2009 | $9.71 | $12.25 | $9.40 | $10.24 | +7.79% | 8,421,700 |
| May 2009 | $9.67 | $11.22 | $8.08 | $9.50 | -1.76% | 10,452,000 |
| Apr 2009 | $4.18 | $10.33 | $3.94 | $9.67 | +124.36% | 13,773,900 |
| Mar 2009 | $2.78 | $5.13 | $1.60 | $4.31 | +51.23% | 10,272,300 |
| Feb 2009 | $3.50 | $4.48 | $2.83 | $2.85 | -20.39% | 3,631,900 |
| Jan 2009 | $4.58 | $5.29 | $2.89 | $3.58 | -21.66% | 6,178,900 |
| Dec 2008 | $5.02 | $5.02 | $2.93 | $4.57 | -9.15% | 7,626,200 |
| Nov 2008 | $3.24 | $5.03 | $2.50 | $5.03 | +54.77% | 11,474,900 |
| Oct 2008 | $11.35 | $11.44 | $1.75 | $3.25 | -71.79% | 18,648,100 |
| Sep 2008 | $12.58 | $14.22 | $10.83 | $11.52 | -5.11% | 7,814,600 |
| Aug 2008 | $9.84 | $13.58 | $9.62 | $12.14 | +22.50% | 8,569,300 |
| Jul 2008 | $12.70 | $13.74 | $9.70 | $9.91 | -22.88% | 12,815,300 |
| Jun 2008 | $16.44 | $16.71 | $12.75 | $12.85 | -21.98% | 8,939,000 |
| May 2008 | $16.60 | $18.00 | $15.79 | $16.47 | -1.08% | 6,877,900 |
| Apr 2008 | $13.78 | $17.49 | $13.57 | $16.65 | +21.00% | 8,030,500 |
| Mar 2008 | $14.02 | $15.73 | $13.20 | $13.76 | -1.85% | 7,634,600 |
| Feb 2008 | $14.23 | $16.07 | $13.72 | $14.02 | -1.41% | 9,501,600 |
| Jan 2008 | $14.99 | $15.23 | $11.71 | $14.22 | -5.51% | 13,666,700 |
| Dec 2007 | $16.67 | $17.44 | $14.49 | $15.05 | -10.10% | 6,413,700 |
| Nov 2007 | $17.90 | $18.24 | $16.04 | $16.74 | -8.67% | 12,104,600 |
| Oct 2007 | $19.77 | $21.76 | $17.51 | $18.33 | -7.47% | 12,511,300 |
| Sep 2007 | $21.57 | $23.17 | $18.58 | $19.81 | -8.37% | 9,972,400 |
| Aug 2007 | $22.12 | $23.52 | $19.17 | $21.62 | -2.26% | 18,013,100 |
| Jul 2007 | $24.97 | $25.41 | $21.26 | $22.12 | -11.34% | 10,029,300 |
| Jun 2007 | $27.38 | $27.70 | $24.13 | $24.95 | -8.54% | 10,963,100 |
| May 2007 | $28.87 | $29.63 | $26.38 | $27.28 | -5.18% | 8,965,100 |
| Apr 2007 | $28.25 | $30.06 | $26.72 | $28.77 | +1.84% | 11,825,400 |
| Mar 2007 | $26.37 | $28.70 | $26.15 | $28.25 | +5.77% | 10,768,400 |
| Feb 2007 | $24.46 | $27.36 | $24.18 | $26.71 | +9.20% | 4,835,900 |
| Jan 2007 | $23.77 | $24.54 | $22.12 | $24.46 | +3.82% | 4,082,800 |
| Dec 2006 | $23.63 | $24.17 | $23.34 | $23.56 | +0.08% | 3,962,700 |
| Nov 2006 | $23.97 | $26.08 | $22.76 | $23.54 | -1.92% | 8,045,300 |
| Oct 2006 | $20.65 | $24.59 | $20.60 | $24.00 | +16.50% | 10,217,200 |
| Sep 2006 | $20.67 | $20.94 | $18.43 | $20.60 | +0.54% | 11,564,600 |
| Aug 2006 | $20.00 | $21.20 | $19.35 | $20.49 | +2.09% | 2,662,600 |
| Jul 2006 | $20.94 | $21.37 | $19.39 | $20.07 | -4.15% | 2,692,600 |
| Jun 2006 | $20.86 | $22.15 | $20.24 | $20.94 | +0.38% | 2,785,600 |
| May 2006 | $19.27 | $20.95 | $19.07 | $20.86 | +8.25% | 2,145,200 |
| Apr 2006 | $19.67 | $19.78 | $18.03 | $19.27 | -2.28% | 1,666,000 |
| Mar 2006 | $19.15 | $20.55 | $18.47 | $19.72 | +2.98% | 1,911,200 |
| Feb 2006 | $17.90 | $20.25 | $17.65 | $19.15 | +6.39% | 2,029,300 |
| Jan 2006 | $16.11 | $18.13 | $15.85 | $18.00 | +9.36% | 1,067,200 |
| Dec 2005 | $16.95 | $17.99 | $16.20 | $16.46 | -1.73% | 1,048,200 |
| Nov 2005 | $16.80 | $17.56 | $15.63 | $16.75 | -0.89% | 1,251,800 |
| Oct 2005 | $16.50 | $17.30 | $15.76 | $16.90 | -0.76% | 1,751,600 |
| Sep 2005 | $17.05 | $18.00 | $16.15 | $17.03 | -0.18% | 1,506,800 |
| Aug 2005 | $17.33 | $18.06 | $16.61 | $17.06 | +0.41% | 2,359,700 |
| Jul 2005 | $15.41 | $17.24 | $15.16 | $16.99 | +10.25% | 1,874,300 |
| Jun 2005 | $14.75 | $15.98 | $14.52 | $15.41 | +4.83% | 999,200 |
| May 2005 | $13.65 | $14.95 | $13.60 | $14.70 | +6.99% | 923,200 |
| Apr 2005 | $15.50 | $15.55 | $13.52 | $13.74 | -10.78% | 934,300 |
| Mar 2005 | $15.21 | $16.00 | $14.51 | $15.40 | +1.32% | 1,399,600 |
| Feb 2005 | $16.98 | $17.41 | $15.13 | $15.20 | -9.95% | 1,989,900 |
| Jan 2005 | $13.80 | $17.41 | $13.61 | $16.88 | +22.50% | 1,894,400 |
| Dec 2004 | $13.89 | $14.09 | $13.26 | $13.78 | -0.72% | 1,144,700 |
| Nov 2004 | $13.45 | $14.00 | $13.06 | $13.88 | +2.59% | 629,600 |
| Oct 2004 | $13.55 | $14.27 | $12.75 | $13.53 | +0.22% | 709,000 |
| Sep 2004 | $13.65 | $14.46 | $12.55 | $13.50 | -2.03% | 1,284,000 |
| Aug 2004 | $13.52 | $14.16 | $12.80 | $13.78 | +1.10% | 967,400 |
| Jul 2004 | $14.95 | $15.10 | $12.25 | $13.63 | -9.13% | 1,159,400 |
| Jun 2004 | $14.30 | $15.85 | $13.90 | $15.00 | +4.90% | 1,252,800 |
| May 2004 | $16.18 | $16.85 | $13.05 | $14.30 | -11.67% | 824,600 |
| Apr 2004 | $16.90 | $17.46 | $15.85 | $16.19 | -6.47% | 826,900 |
| Mar 2004 | $17.74 | $18.62 | $15.53 | $17.31 | -3.03% | 1,187,600 |
| Feb 2004 | $17.40 | $19.14 | $16.50 | $17.85 | +2.29% | 539,500 |
| Jan 2004 | $18.01 | $19.70 | $17.20 | $17.45 | -2.57% | 741,400 |
| Dec 2003 | $16.70 | $18.46 | $16.07 | $17.91 | +7.25% | 793,300 |
| Nov 2003 | $17.15 | $17.49 | $15.20 | $16.70 | -1.76% | 719,800 |
| Oct 2003 | $16.40 | $18.99 | $14.87 | $17.00 | +2.10% | 1,219,300 |
| Sep 2003 | $17.20 | $18.39 | $15.89 | $16.65 | -3.65% | 806,500 |
| Aug 2003 | $15.29 | $17.89 | $13.43 | $17.28 | +13.02% | 997,800 |
| Jul 2003 | $13.48 | $15.42 | $12.70 | $15.29 | +13.43% | 1,150,900 |
| Jun 2003 | $11.90 | $13.89 | $11.80 | $13.48 | +12.61% | 809,300 |
| May 2003 | $9.30 | $12.05 | $9.30 | $11.97 | +29.41% | 1,071,800 |
| Apr 2003 | $6.78 | $9.52 | $6.40 | $9.25 | +15.63% | 1,067,400 |
| Mar 2003 | $7.25 | $8.20 | $5.70 | $8.00 | +8.84% | 1,232,300 |
| Feb 2003 | $8.63 | $8.95 | $6.75 | $7.35 | -14.04% | 590,200 |
| Jan 2003 | $8.45 | $9.64 | $7.80 | $8.55 | +1.66% | 578,500 |
| Dec 2002 | $9.50 | $9.59 | $7.65 | $8.41 | -10.53% | 1,504,700 |
| Nov 2002 | $8.70 | $9.75 | $8.11 | $9.40 | +7.43% | 1,408,400 |
| Oct 2002 | $9.00 | $9.80 | $7.11 | $8.75 | 0.00% | 2,076,200 |
| Sep 2002 | $12.45 | $12.45 | $8.50 | $8.75 | -29.72% | 1,877,800 |
| Aug 2002 | $11.41 | $12.50 | $9.52 | $12.45 | +9.69% | 1,683,100 |
| Jul 2002 | $13.60 | $14.00 | $9.75 | $11.35 | -16.54% | 1,908,300 |
| Jun 2002 | $19.40 | $19.40 | $12.50 | $13.60 | -30.26% | 3,847,600 |
| May 2002 | $19.90 | $22.45 | $17.95 | $19.50 | -0.81% | 2,880,000 |
| Apr 2002 | $15.25 | $19.96 | $14.30 | $19.66 | +28.92% | 5,200,600 |
| Mar 2002 | $15.55 | $15.80 | $15.10 | $15.25 | – | 939,800 |
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% |