Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.40	33.20	32.40	32.88	32.88	-1.08%	2,070
Feb 19, 2026	32.56	33.24	32.56	33.24	33.24	2.15%	150
Feb 18, 2026	32.54	32.54	32.54	32.54	32.54	-1.87%	-
Feb 17, 2026	32.48	33.16	32.48	33.16	33.16	-0.84%	1,565
Feb 16, 2026	32.28	33.44	32.28	33.44	33.44	3.27%	1,090
Feb 13, 2026	32.38	32.38	32.38	32.38	32.38	-1.34%	-
Feb 12, 2026	31.40	32.82	31.40	32.82	32.82	3.14%	15
Feb 11, 2026	31.82	31.82	31.82	31.82	31.82	-0.56%	33
Feb 10, 2026	32.40	32.40	32.00	32.00	32.00	-2.62%	82
Feb 9, 2026	33.40	33.40	32.86	32.86	32.86	0.86%	460
Feb 6, 2026	32.58	32.58	32.58	32.58	32.58	-0.91%	-
Feb 5, 2026	32.90	32.92	32.88	32.88	32.88	-0.60%	310
Feb 4, 2026	32.00	33.08	32.00	33.08	33.08	0.79%	40
Feb 3, 2026	32.82	32.82	32.82	32.82	32.82	0.31%	350
Feb 2, 2026	32.58	32.72	32.20	32.72	32.72	2.63%	413
Jan 30, 2026	31.88	31.88	31.88	31.88	31.88	-0.50%	-
Jan 29, 2026	31.28	32.04	31.28	32.04	32.04	2.56%	210
Jan 28, 2026	30.70	31.50	30.70	31.24	31.24	1.10%	660
Jan 27, 2026	30.62	30.90	30.62	30.90	30.90	1.64%	30
Jan 26, 2026	31.46	31.46	30.40	30.40	30.40	-2.75%	758
Jan 23, 2026	32.98	32.98	30.90	31.26	31.26	-3.64%	1,125
Jan 22, 2026	34.18	34.64	32.44	32.44	32.44	-4.31%	12,194
Jan 21, 2026	35.00	35.00	33.90	33.90	33.90	-5.15%	1,050
Jan 20, 2026	35.30	35.80	35.30	35.74	35.74	-0.33%	178
Jan 19, 2026	34.72	35.96	34.72	35.86	35.86	2.17%	259
Jan 16, 2026	34.76	35.10	34.76	35.10	35.10	0.80%	365
Jan 15, 2026	34.82	34.82	34.82	34.82	34.82	-0.46%	-
Jan 14, 2026	34.82	35.00	34.82	34.98	34.98	-1.85%	160
Jan 13, 2026	35.64	35.64	35.64	35.64	35.64	1.14%	-
Jan 12, 2026	35.24	35.24	35.24	35.24	35.24	-1.23%	-
Jan 9, 2026	35.44	35.76	35.44	35.68	35.68	0.22%	485
Jan 8, 2026	35.62	35.62	35.60	35.60	35.60	-0.78%	329
Jan 7, 2026	35.18	35.88	35.18	35.88	35.88	1.01%	50
Jan 6, 2026	35.52	35.52	35.52	35.52	35.52	-3.00%	-
Jan 5, 2026	36.62	36.62	36.62	36.62	36.62	-1.03%	-
Jan 2, 2026	36.46	37.00	36.46	37.00	37.00	-0.54%	17
Dec 30, 2025	36.52	37.26	36.52	37.20	37.20	0.22%	532
Dec 29, 2025	36.38	37.12	36.38	37.12	37.12	0.81%	50
Dec 23, 2025	36.82	36.82	36.82	36.82	36.82	-0.22%	-
Dec 22, 2025	36.42	36.90	36.42	36.90	36.90	2.39%	250
Dec 19, 2025	36.04	36.04	36.04	36.04	36.04	-0.50%	-
Dec 18, 2025	36.22	36.22	36.22	36.22	36.22	-0.55%	35
Dec 17, 2025	36.30	36.42	35.94	36.42	36.42	0.83%	170
Dec 16, 2025	36.12	36.12	36.12	36.12	36.12	-1.37%	-
Dec 15, 2025	35.26	36.62	35.26	36.62	36.62	4.69%	2,500
Dec 12, 2025	34.98	34.98	34.98	34.98	34.98	-0.79%	-
Dec 11, 2025	35.26	35.26	35.26	35.26	35.26	-0.17%	-
Dec 10, 2025	35.32	35.32	35.32	35.32	35.32	-1.51%	-
Dec 9, 2025	35.48	35.86	35.48	35.86	35.86	0.56%	200
Dec 8, 2025	35.86	35.86	35.50	35.66	35.66	-0.89%	297