Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	39.38	39.38	39.38	39.38	39.38	-4.91%	110
Jan 12, 2026	41.41	41.41	41.41	41.41	41.41	-3.46%	200
Dec 31, 2025	43.65	43.65	42.90	42.90	42.90	-1.68%	343
Dec 29, 2025	43.63	43.63	43.63	43.63	43.63	5.51%	229
Dec 16, 2025	41.35	41.35	41.35	41.35	41.35	-2.34%	142
Nov 18, 2025	42.34	42.34	42.34	42.34	42.34	-2.78%	2,597
Nov 11, 2025	43.55	43.55	43.55	43.55	43.55	-4.56%	139
Oct 10, 2025	45.63	45.63	45.63	45.63	45.63	4.46%	326
Sep 23, 2025	43.68	43.68	43.68	43.68	43.68	-4.11%	423
Sep 8, 2025	45.55	45.55	45.55	45.55	45.55	-8.03%	313
Sep 2, 2025	49.53	49.53	49.53	49.53	47.98	8.97%	648