Admiral Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2025	36.67	37.23	36.56	37.23	37.23	1.36%	2,287
Mar 3, 2025	36.57	36.85	36.53	36.73	36.73	1.46%	10,442
Feb 28, 2025	36.10	36.20	36.10	36.20	36.20	-0.39%	737
Feb 27, 2025	36.14	36.34	35.83	36.34	36.34	-1.04%	1,658
Feb 26, 2025	36.72	36.72	36.72	36.72	36.72	4.11%	611
Feb 25, 2025	35.27	35.27	35.27	35.27	35.27	-	214
Feb 24, 2025	35.27	35.27	35.27	35.27	35.27	-0.11%	597
Feb 21, 2025	35.31	35.31	35.31	35.31	35.31	0.50%	323
Feb 20, 2025	34.97	35.14	34.97	35.14	35.14	-0.99%	537
Feb 19, 2025	35.49	35.49	35.49	35.49	35.49	-1.89%	311
Feb 18, 2025	36.10	36.17	36.10	36.17	36.17	1.72%	628
Feb 14, 2025	35.56	35.56	35.56	35.56	35.56	-	170
Feb 13, 2025	35.41	35.56	35.34	35.56	35.56	2.51%	882
Feb 12, 2025	34.69	34.69	34.69	34.69	34.69	-	140
Feb 11, 2025	34.61	34.69	34.58	34.69	34.69	0.33%	2,793
Feb 10, 2025	34.58	34.58	34.58	34.58	34.58	0.98%	406