Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	50.18	50.36	49.98	50.21	-	0.18%	400
Aug 20, 2025	50.11	50.50	50.01	50.12	50.12	2.33%	6,398
Aug 19, 2025	48.86	49.24	48.86	48.98	48.98	-0.75%	7,464
Aug 18, 2025	49.26	49.36	48.98	49.35	49.35	0.10%	3,573
Aug 15, 2025	49.03	49.33	48.94	49.30	49.30	0.33%	3,252
Aug 14, 2025	48.50	49.32	48.50	49.14	49.14	5.22%	5,723
Aug 13, 2025	46.19	46.70	46.19	46.70	46.70	1.53%	3,721
Aug 12, 2025	46.01	46.27	45.72	46.00	46.00	-0.15%	7,331
Aug 11, 2025	45.86	46.06	45.86	46.06	46.06	-0.92%	2,606
Aug 8, 2025	45.62	46.49	45.62	46.49	46.49	-0.01%	6,397
Aug 7, 2025	46.06	46.68	46.01	46.50	46.50	-1.66%	6,173
Aug 6, 2025	46.41	47.28	46.40	47.28	47.28	1.31%	3,968
Aug 5, 2025	46.36	46.67	46.25	46.67	46.67	-1.44%	10,317
Aug 4, 2025	46.73	47.35	46.69	47.35	47.35	2.67%	7,753
Aug 1, 2025	45.99	46.29	45.95	46.12	46.12	0.65%	5,678
Jul 31, 2025	45.54	45.93	45.44	45.82	45.82	1.51%	7,708
Jul 30, 2025	45.07	45.48	44.67	45.14	45.14	0.03%	8,364
Jul 29, 2025	44.68	45.19	44.68	45.13	45.13	0.66%	11,099
Jul 28, 2025	44.84	45.22	44.76	44.83	44.83	-1.36%	9,122
Jul 25, 2025	45.23	45.69	45.23	45.45	45.45	0.55%	5,526
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