Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	38.15	38.15	38.15	38.15	38.15	9.34%	100
Feb 24, 2025	34.89	34.89	34.89	34.89	34.89	2.30%	197
Feb 6, 2025	33.54	34.11	33.54	34.11	34.11	4.46%	1,600
Jan 28, 2025	32.65	32.65	32.65	32.65	32.65	3.37%	272
Dec 20, 2024	31.59	31.59	31.59	31.59	31.59	-6.70%	2,065
Dec 9, 2024	33.85	33.85	33.85	33.85	33.85	4.97%	342
Dec 4, 2024	32.25	32.25	32.25	32.25	32.25	4.40%	613
Nov 25, 2024	30.89	30.89	30.89	30.89	30.89	-3.47%	1,262
Nov 18, 2024	32.00	32.00	32.00	32.00	32.00	2.73%	1,000
Nov 14, 2024	31.15	31.15	31.15	31.15	31.15	-2.66%	3,707
Nov 6, 2024	32.00	32.00	32.00	32.00	32.00	-4.71%	1,000
Oct 24, 2024	33.58	33.58	33.58	33.58	33.58	-5.44%	322
Oct 9, 2024	35.51	35.51	35.51	35.51	35.51	-3.11%	127
Oct 7, 2024	36.65	36.65	36.65	36.65	36.65	-5.91%	235