Admiral Group plc (AMIGY)
OTCMKTS · Delayed Price · Currency is USD
45.45
+0.25 (0.55%)
Jul 25, 2025, 3:50 PM EDT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202545.5645.8544.4545.2045.20-1.87%20,397
Jul 23, 202545.9146.1145.4446.0646.060.81%6,455
Jul 22, 202545.3345.7645.3245.6945.69-0.13%13,929
Jul 21, 202545.3945.9445.3545.7545.75-0.07%11,222
Jul 18, 202545.2845.7845.2045.7845.780.90%5,251
Jul 17, 202544.9545.3744.9045.3745.371.18%61,506
Jul 16, 202544.4744.8444.4644.8444.840.16%7,065
Jul 15, 202544.6644.7744.2344.7744.77-0.40%6,788
Jul 14, 202544.8344.9844.4644.9544.95-0.43%11,248
Jul 11, 202544.8145.1444.6745.1445.14-0.13%4,510
Jul 10, 202544.7645.6044.1945.2045.20-1.07%19,726
Jul 9, 202545.2045.6945.0545.6945.69-0.35%7,043
Jul 8, 202545.6546.3245.5545.8545.85-2.76%201,844
Jul 7, 202546.4147.1546.1647.1547.151.63%4,139
Jul 3, 202545.9346.4545.9346.3946.391.58%2,449
Jul 2, 202545.5645.8745.2345.6745.67-0.11%61,678
Jul 1, 202545.3545.7245.2345.7245.72-0.59%5,660
Jun 30, 202545.5545.9945.4245.9945.991.39%5,080
Jun 27, 202545.3945.9544.9045.3645.36-1.46%2,877
Jun 26, 202545.6746.0345.6346.0346.030.04%3,073
Jun 25, 202546.0246.0246.0146.0146.010.59%924
Jun 24, 202546.0146.0445.6245.7445.74-1.32%6,017
Jun 23, 202546.7046.7045.8346.3546.35-1.92%3,895
Jun 20, 202547.1947.2646.7847.2647.262.73%2,758
Jun 18, 202545.7946.1945.7946.0046.000.15%11,774
Jun 17, 202545.6645.9345.4245.9345.93-0.28%11,168
Jun 16, 202545.7646.8645.7646.0646.063.00%127,469
Jun 13, 202544.7445.2844.7244.7244.72-1.30%3,730
Jun 12, 202545.1945.3144.9545.3145.310.34%1,525
Jun 11, 202544.9445.2244.9445.1645.16-0.01%3,351
Jun 10, 202545.0245.1644.7545.1645.16-0.11%10,819
Jun 9, 202544.7745.2844.7745.2145.21-0.94%10,924
Jun 6, 202545.3645.7145.3245.6445.64-1.11%5,884
Jun 5, 202545.8246.1845.6946.1546.151.00%2,290
Jun 4, 202545.4445.6945.3045.6945.69-0.24%10,669
Jun 3, 202545.5245.8045.4245.8045.80-0.23%3,109
Jun 2, 202545.9046.1645.8345.9145.91-0.38%3,764
May 30, 202545.8546.0845.5446.0846.080.53%4,568
May 29, 202545.7345.8945.7345.8445.841.47%1,508
May 28, 202545.2645.5345.1745.1745.17-1.63%3,714
May 27, 202545.5745.9244.9345.9245.920.22%5,996
May 23, 202545.4945.8645.4945.8245.820.64%1,781
May 22, 202544.8545.5344.8545.5345.530.98%1,773
May 21, 202544.8545.0944.8545.0945.090.85%1,366
May 20, 202544.6745.0444.5044.7144.71-0.42%5,962
May 19, 202544.4844.9043.2344.9044.90-0.22%3,915
May 16, 202544.0545.0043.9545.0045.00-1.42%6,538
May 15, 202545.2545.6545.0045.6544.080.51%11,249
May 14, 202544.6245.4244.5545.4243.860.20%3,974
May 13, 202544.1845.3344.0045.3343.772.75%3,628