Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	45.56	45.85	44.45	45.20	45.20	-1.87%	20,397
Jul 23, 2025	45.91	46.11	45.44	46.06	46.06	0.81%	6,455
Jul 22, 2025	45.33	45.76	45.32	45.69	45.69	-0.13%	13,929
Jul 21, 2025	45.39	45.94	45.35	45.75	45.75	-0.07%	11,222
Jul 18, 2025	45.28	45.78	45.20	45.78	45.78	0.90%	5,251
Jul 17, 2025	44.95	45.37	44.90	45.37	45.37	1.18%	61,506
Jul 16, 2025	44.47	44.84	44.46	44.84	44.84	0.16%	7,065
Jul 15, 2025	44.66	44.77	44.23	44.77	44.77	-0.40%	6,788
Jul 14, 2025	44.83	44.98	44.46	44.95	44.95	-0.43%	11,248
Jul 11, 2025	44.81	45.14	44.67	45.14	45.14	-0.13%	4,510
Jul 10, 2025	44.76	45.60	44.19	45.20	45.20	-1.07%	19,726
Jul 9, 2025	45.20	45.69	45.05	45.69	45.69	-0.35%	7,043
Jul 8, 2025	45.65	46.32	45.55	45.85	45.85	-2.76%	201,844
Jul 7, 2025	46.41	47.15	46.16	47.15	47.15	1.63%	4,139
Jul 3, 2025	45.93	46.45	45.93	46.39	46.39	1.58%	2,449
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