Admiral Group plc (AMIGY)
OTCMKTS
· Delayed Price · Currency is USD
45.23
-0.49 (-1.07%)
Jul 2, 2025, 3:58 PM EDT
Admiral Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 45.56 | 45.87 | 45.23 | 45.67 | 45.67 | -0.11% | 61,678 |
Jul 1, 2025 | 45.35 | 45.72 | 45.23 | 45.72 | 45.72 | -0.59% | 5,660 |
Jun 30, 2025 | 45.55 | 45.99 | 45.42 | 45.99 | 45.99 | 1.39% | 5,080 |
Jun 27, 2025 | 45.39 | 45.95 | 44.90 | 45.36 | 45.36 | -1.46% | 2,877 |
Jun 26, 2025 | 45.67 | 46.03 | 45.63 | 46.03 | 46.03 | 0.04% | 3,073 |
Jun 25, 2025 | 46.02 | 46.02 | 46.01 | 46.01 | 46.01 | 0.59% | 924 |
Jun 24, 2025 | 46.01 | 46.04 | 45.62 | 45.74 | 45.74 | -1.32% | 6,017 |
Jun 23, 2025 | 46.70 | 46.70 | 45.83 | 46.35 | 46.35 | -1.92% | 3,895 |
Jun 20, 2025 | 47.19 | 47.26 | 46.78 | 47.26 | 47.26 | 2.73% | 2,758 |
Jun 18, 2025 | 45.79 | 46.19 | 45.79 | 46.00 | 46.00 | 0.15% | 11,774 |
Jun 17, 2025 | 45.66 | 45.93 | 45.42 | 45.93 | 45.93 | -0.28% | 11,168 |
Jun 16, 2025 | 45.76 | 46.86 | 45.76 | 46.06 | 46.06 | 3.00% | 127,469 |
Jun 13, 2025 | 44.74 | 45.28 | 44.72 | 44.72 | 44.72 | -1.30% | 3,730 |
Jun 12, 2025 | 45.19 | 45.31 | 44.95 | 45.31 | 45.31 | 0.34% | 1,525 |
Jun 11, 2025 | 44.94 | 45.22 | 44.94 | 45.16 | 45.16 | -0.01% | 3,351 |
Jun 10, 2025 | 45.02 | 45.16 | 44.75 | 45.16 | 45.16 | -0.11% | 10,819 |
Jun 9, 2025 | 44.77 | 45.28 | 44.77 | 45.21 | 45.21 | -0.94% | 10,924 |
Jun 6, 2025 | 45.36 | 45.71 | 45.32 | 45.64 | 45.64 | -1.11% | 5,884 |
Jun 5, 2025 | 45.82 | 46.18 | 45.69 | 46.15 | 46.15 | 1.00% | 2,290 |
Jun 4, 2025 | 45.44 | 45.69 | 45.30 | 45.69 | 45.69 | -0.24% | 10,669 |
Jun 3, 2025 | 45.52 | 45.80 | 45.42 | 45.80 | 45.80 | -0.23% | 3,109 |
Jun 2, 2025 | 45.90 | 46.16 | 45.83 | 45.91 | 45.91 | -0.38% | 3,764 |
May 30, 2025 | 45.85 | 46.08 | 45.54 | 46.08 | 46.08 | 0.53% | 4,568 |
May 29, 2025 | 45.73 | 45.89 | 45.73 | 45.84 | 45.84 | 1.47% | 1,508 |
May 28, 2025 | 45.26 | 45.53 | 45.17 | 45.17 | 45.17 | -1.63% | 3,714 |
May 27, 2025 | 45.57 | 45.92 | 44.93 | 45.92 | 45.92 | 0.22% | 5,996 |
May 23, 2025 | 45.49 | 45.86 | 45.49 | 45.82 | 45.82 | 0.64% | 1,781 |
May 22, 2025 | 44.85 | 45.53 | 44.85 | 45.53 | 45.53 | 0.98% | 1,773 |
May 21, 2025 | 44.85 | 45.09 | 44.85 | 45.09 | 45.09 | 0.85% | 1,366 |
May 20, 2025 | 44.67 | 45.04 | 44.50 | 44.71 | 44.71 | -0.42% | 5,962 |
May 19, 2025 | 44.48 | 44.90 | 43.23 | 44.90 | 44.90 | -0.22% | 3,915 |
May 16, 2025 | 44.05 | 45.00 | 43.95 | 45.00 | 45.00 | -1.42% | 6,538 |
May 15, 2025 | 45.25 | 45.65 | 45.00 | 45.65 | 44.08 | 0.51% | 11,249 |
May 14, 2025 | 44.62 | 45.42 | 44.55 | 45.42 | 43.86 | 0.20% | 3,974 |
May 13, 2025 | 44.18 | 45.33 | 44.00 | 45.33 | 43.77 | 2.75% | 3,628 |
May 12, 2025 | 43.43 | 44.30 | 43.34 | 44.12 | 42.60 | -3.74% | 7,448 |
May 9, 2025 | 44.54 | 45.83 | 44.54 | 45.83 | 44.25 | 0.39% | 5,126 |
May 8, 2025 | 45.21 | 45.66 | 44.73 | 45.65 | 44.08 | 0.59% | 1,768 |
May 7, 2025 | 44.99 | 45.86 | 44.90 | 45.38 | 43.82 | 1.34% | 7,263 |
May 6, 2025 | 44.85 | 45.98 | 43.81 | 44.78 | 43.24 | 1.82% | 3,516 |
May 5, 2025 | 43.80 | 43.98 | 43.80 | 43.98 | 42.47 | -0.61% | 822 |
May 2, 2025 | 43.68 | 44.25 | 43.47 | 44.25 | 42.73 | 0.41% | 6,976 |
May 1, 2025 | 43.40 | 44.56 | 43.40 | 44.07 | 42.55 | 0.46% | 4,983 |
Apr 30, 2025 | 43.52 | 43.95 | 43.17 | 43.87 | 42.36 | -2.47% | 2,910 |
Apr 29, 2025 | 43.69 | 44.98 | 43.68 | 44.98 | 43.43 | 2.79% | 250,621 |
Apr 28, 2025 | 43.11 | 43.76 | 43.11 | 43.76 | 42.25 | 2.34% | 44,936 |
Apr 25, 2025 | 42.76 | 43.07 | 42.76 | 42.76 | 41.29 | -0.07% | 3,560 |
Apr 24, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 41.32 | - | 333 |
Apr 23, 2025 | 42.46 | 42.79 | 42.46 | 42.79 | 41.32 | -1.06% | 1,278 |
Apr 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 41.76 | 1.50% | 499 |