Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2025	42.61	42.61	42.61	42.61	41.14	-	139
Apr 17, 2025	42.61	42.61	42.61	42.61	41.14	-	162
Apr 16, 2025	42.61	42.61	42.61	42.61	41.14	1.55%	512
Apr 15, 2025	41.96	41.96	41.96	41.96	40.52	1.24%	340
Apr 14, 2025	40.89	41.45	40.88	41.45	40.02	0.21%	2,924
Apr 11, 2025	40.43	41.36	40.43	41.36	39.94	6.08%	31,744
Apr 10, 2025	39.10	39.10	38.99	38.99	37.65	1.51%	486
Apr 9, 2025	37.83	38.41	37.63	38.41	37.09	4.72%	1,176
Apr 8, 2025	37.54	37.54	36.68	36.68	35.42	2.09%	1,406
Apr 7, 2025	37.61	37.61	35.93	35.93	34.69	-2.04%	1,523
Apr 4, 2025	37.99	37.99	36.68	36.68	35.42	-6.36%	770
Apr 3, 2025	38.93	39.17	38.91	39.17	37.82	2.70%	2,241
Apr 2, 2025	37.84	38.14	37.84	38.14	36.83	1.33%	566
Apr 1, 2025	37.60	37.64	37.60	37.64	36.34	1.73%	363
Mar 31, 2025	36.81	37.00	36.58	37.00	35.73	0.87%	830
Mar 28, 2025	36.68	36.68	36.68	36.68	35.42	0.08%	262
Mar 27, 2025	36.33	36.65	36.33	36.65	35.39	1.61%	502
Mar 26, 2025	36.39	36.39	36.07	36.07	34.83	-4.43%	277