Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	44.62	45.39	44.55	45.39	-	0.13%	236
May 13, 2025	44.18	45.33	44.00	45.33	45.33	2.75%	3,628
May 12, 2025	43.43	44.30	43.34	44.12	44.12	-3.74%	7,448
May 9, 2025	44.54	45.83	44.54	45.83	45.83	0.39%	5,126
May 8, 2025	45.21	45.66	44.73	45.65	45.65	0.59%	1,768
May 7, 2025	44.99	45.86	44.90	45.38	45.38	1.34%	7,263
May 6, 2025	44.85	45.98	43.81	44.78	44.78	1.82%	3,516
May 5, 2025	43.80	43.98	43.80	43.98	43.98	-0.61%	822
May 2, 2025	43.68	44.25	43.47	44.25	44.25	0.41%	6,976
May 1, 2025	43.40	44.56	43.40	44.07	44.07	0.46%	4,983
Apr 30, 2025	43.52	43.95	43.17	43.87	43.87	-2.47%	2,910
Apr 29, 2025	43.69	44.98	43.68	44.98	44.98	2.79%	250,621
Apr 28, 2025	43.11	43.76	43.11	43.76	43.76	2.34%	44,936
Apr 25, 2025	42.76	43.07	42.76	42.76	42.76	-0.07%	3,560
Apr 24, 2025	42.79	42.79	42.79	42.79	42.79	-	333
Apr 23, 2025	42.46	42.79	42.46	42.79	42.79	-1.06%	1,278
Apr 22, 2025	43.25	43.25	43.25	43.25	43.25	1.50%	499
Apr 21, 2025	42.61	42.61	42.61	42.61	42.61	-	139
Apr 17, 2025	42.61	42.61	42.61	42.61	42.61	-	162
Apr 16, 2025	42.61	42.61	42.61	42.61	42.61	1.55%	512
Apr 15, 2025	41.96	41.96	41.96	41.96	41.96	1.24%	340
Apr 14, 2025	40.89	41.45	40.88	41.45	41.45	0.21%	2,924
Apr 11, 2025	40.43	41.36	40.43	41.36	41.36	6.08%	31,744
Apr 10, 2025	39.10	39.10	38.99	38.99	38.99	1.51%	486
Apr 9, 2025	37.83	38.41	37.63	38.41	38.41	4.72%	1,176
Apr 8, 2025	37.54	37.54	36.68	36.68	36.68	2.09%	1,406
Apr 7, 2025	37.61	37.61	35.93	35.93	35.93	-2.04%	1,523
Apr 4, 2025	37.99	37.99	36.68	36.68	36.68	-6.36%	770
Apr 3, 2025	38.93	39.17	38.91	39.17	39.17	2.70%	2,241
Apr 2, 2025	37.84	38.14	37.84	38.14	38.14	1.33%	566
Apr 1, 2025	37.60	37.64	37.60	37.64	37.64	1.73%	363
Mar 31, 2025	36.81	37.00	36.58	37.00	37.00	0.87%	830
Mar 28, 2025	36.68	36.68	36.68	36.68	36.68	0.08%	262
Mar 27, 2025	36.33	36.65	36.33	36.65	36.65	1.61%	502
Mar 26, 2025	36.39	36.39	36.07	36.07	36.07	-4.43%	277
Mar 25, 2025	37.73	37.74	37.73	37.74	37.74	-0.14%	861
Mar 24, 2025	37.88	38.01	37.79	37.79	37.79	-0.31%	3,068
Mar 21, 2025	37.91	37.91	37.91	37.91	37.91	-1.75%	575
Mar 20, 2025	38.59	38.59	38.59	38.59	38.59	-	102
Mar 19, 2025	38.59	38.59	38.59	38.59	38.59	-0.37%	231
Mar 18, 2025	38.73	38.73	38.73	38.73	38.73	-2.18%	1,418
Mar 17, 2025	39.59	39.59	39.59	39.59	39.59	2.38%	452
Mar 14, 2025	38.67	38.67	38.67	38.67	38.67	-	224
Mar 13, 2025	38.67	38.67	38.67	38.67	38.67	-	73
Mar 12, 2025	38.26	38.67	38.26	38.67	38.67	0.49%	398
Mar 11, 2025	38.48	38.48	38.48	38.48	38.48	-2.19%	599
Mar 10, 2025	39.09	39.34	38.79	39.34	39.34	2.21%	516
Mar 7, 2025	38.83	38.99	38.49	38.49	38.49	-1.31%	4,507
Mar 6, 2025	38.93	39.50	38.93	39.00	39.00	3.76%	4,184
Mar 5, 2025	37.23	37.59	37.23	37.59	37.59	0.96%	554