Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.89	37.89	37.46	37.79	37.79	0.57%	22,791
Feb 10, 2026	37.75	37.79	37.47	37.58	37.58	-2.05%	42,570
Feb 9, 2026	38.40	38.67	38.17	38.36	38.36	-0.15%	37,839
Feb 6, 2026	38.72	38.96	38.19	38.42	38.42	0.29%	70,954
Feb 5, 2026	38.59	38.67	38.25	38.31	38.31	-1.97%	56,161
Feb 4, 2026	38.76	39.41	38.50	39.08	39.08	3.77%	36,182
Feb 3, 2026	37.70	38.12	37.63	37.66	37.66	-1.12%	27,426
Feb 2, 2026	38.52	38.54	37.91	38.09	38.09	-0.07%	36,732
Jan 30, 2026	38.22	38.36	37.80	38.12	38.12	-0.19%	20,328
Jan 29, 2026	38.25	38.28	37.88	38.19	38.19	1.46%	58,129
Jan 28, 2026	37.10	37.70	37.09	37.64	37.64	1.83%	16,589
Jan 27, 2026	36.86	37.19	36.80	36.97	36.97	1.78%	43,661
Jan 26, 2026	36.65	36.77	36.15	36.32	36.32	-0.06%	49,499
Jan 23, 2026	36.84	36.84	36.05	36.34	36.34	-5.29%	24,754
Jan 22, 2026	39.23	39.23	38.17	38.37	38.37	-4.34%	55,842
Jan 21, 2026	40.97	40.97	39.97	40.11	40.11	-3.86%	24,314
Jan 20, 2026	42.10	42.44	41.69	41.72	41.72	1.85%	26,163
Jan 16, 2026	40.70	41.06	40.65	40.96	40.96	0.94%	59,878
Jan 15, 2026	40.80	41.02	40.53	40.58	40.58	-0.18%	20,466
Jan 14, 2026	40.77	41.97	40.47	40.66	40.66	-1.38%	14,380
Jan 13, 2026	41.32	41.32	40.75	41.22	41.22	-1.85%	20,287
Jan 12, 2026	41.51	42.12	41.51	42.00	42.00	0.94%	29,334
Jan 9, 2026	41.44	41.76	41.21	41.61	41.61	-0.17%	38,833
Jan 8, 2026	41.64	42.04	41.48	41.68	41.68	-0.07%	19,266
Jan 7, 2026	41.49	42.17	41.43	41.71	41.71	0.46%	16,201
Jan 6, 2026	42.07	42.07	41.35	41.52	41.52	-1.54%	26,879
Jan 5, 2026	41.70	42.17	41.39	42.17	42.17	-1.82%	25,360
Jan 2, 2026	43.66	43.66	42.93	42.95	42.95	-1.65%	42,940
Dec 31, 2025	43.59	44.43	43.42	43.67	43.67	-0.39%	14,002
Dec 30, 2025	43.69	44.04	43.61	43.84	43.84	0.72%	16,811
Dec 29, 2025	43.55	43.84	43.42	43.53	43.53	0.24%	21,442
Dec 26, 2025	44.20	44.20	43.42	43.42	43.42	-0.53%	18,104
Dec 24, 2025	43.17	43.65	43.17	43.65	43.65	0.83%	20,446
Dec 23, 2025	43.43	43.77	43.21	43.29	43.29	-0.31%	56,216
Dec 22, 2025	43.20	43.57	43.19	43.43	43.43	0.64%	53,641
Dec 19, 2025	42.94	43.36	42.90	43.15	43.15	1.74%	12,746
Dec 18, 2025	42.76	42.82	42.41	42.41	42.41	-0.02%	21,305
Dec 17, 2025	42.46	42.60	42.29	42.42	42.42	-1.19%	35,966
Dec 16, 2025	44.03	44.03	42.67	42.93	42.93	0.37%	43,979
Dec 15, 2025	42.44	42.99	42.44	42.77	42.77	2.15%	40,593
Dec 12, 2025	41.95	42.18	41.68	41.87	41.87	0.36%	82,530
Dec 11, 2025	41.44	41.86	41.31	41.72	41.72	0.87%	76,363
Dec 10, 2025	41.43	41.70	41.35	41.36	41.36	0.17%	170,573
Dec 9, 2025	41.61	41.63	41.21	41.29	41.29	-0.32%	29,377
Dec 8, 2025	41.56	41.72	41.31	41.42	41.42	-1.78%	43,580
Dec 5, 2025	42.37	42.48	42.11	42.17	42.17	-0.28%	28,302
Dec 4, 2025	43.00	43.00	42.17	42.29	42.29	-0.32%	125,776
Dec 3, 2025	42.06	42.44	42.02	42.43	42.43	-0.01%	120,853
Dec 2, 2025	42.03	42.81	42.00	42.43	42.43	0.12%	108,821
Dec 1, 2025	42.08	42.58	42.08	42.38	42.38	-0.52%	72,379