Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Admiral Group Plc (OP: AMIGF )

34.51 UNCHANGED
Last Price Updated: 9:34 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2021 40.63 40.63 40.63 0 -2.17(-5.07%)
May 03, 2021 42.80 42.80 42.80 0 -1.42(-3.20%)
Apr 26, 2021 44.22 44.22 44.22 0 +4.20(+10.50%)
Apr 23, 2021 40.02 40.02 40.02 202 +0.00(+0.00%)
Apr 14, 2021 40.02 40.02 40.02 0 +0.00(+0.00%)
Mar 22, 2021 40.02 40.02 40.02 0 +0.00(+0.00%)
Mar 15, 2021 40.02 40.02 40.02 0 -0.38(-0.95%)
Mar 11, 2021 40.40 40.40 40.40 0 -0.64(-1.56%)
Mar 09, 2021 41.04 41.04 41.04 0 -0.47(-1.13%)
Mar 08, 2021 41.51 41.51 41.51 82 +0.00(+0.00%)
Mar 05, 2021 42.05 42.05 41.51 41.51 2,000 -1.24(-2.90%)
Mar 04, 2021 42.75 42.75 42.75 200 +0.00(+0.00%)
Mar 03, 2021 42.75 42.75 42.75 20 +0.00(+0.00%)
Feb 23, 2021 42.75 42.75 42.75 0 +0.00(+0.00%)
Feb 22, 2021 42.75 42.75 42.75 42.75 1,800 +0.20(+0.47%)
Feb 17, 2021 42.55 42.55 42.55 0 +1.96(+4.83%)
Feb 11, 2021 40.59 40.59 40.59 0 +0.69(+1.73%)
Feb 10, 2021 39.90 39.90 39.90 197 +0.00(+0.00%)
Feb 09, 2021 39.90 39.90 39.90 39.90 100 +0.25(+0.63%)
Feb 08, 2021 39.65 39.65 39.65 39.65 190 +0.86(+2.22%)
Jan 29, 2021 38.79 38.79 38.79 0 -1.21(-3.03%)
Jan 28, 2021 40.00 40.00 40.00 50 +0.00(+0.00%)
Jan 27, 2021 40.00 40.00 40.00 25 +0.00(+0.00%)
Jan 25, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Jan 12, 2021 40.00 40.00 40.00 0 -0.42(-1.05%)
Jan 11, 2021 41.30 41.30 40.42 200 -0.88(-2.12%)
Jan 05, 2021 41.30 41.30 41.30 0 +0.80(+1.98%)
Jan 04, 2021 40.50 40.50 40.50 40.50 103 +0.75(+1.89%)
Dec 23, 2020 39.75 39.75 39.75 0 +0.39(+0.99%)
Dec 22, 2020 39.36 39.36 39.36 39.36 350 -0.10(-0.25%)
Dec 18, 2020 39.46 39.46 39.46 0 +1.46(+3.84%)
Dec 15, 2020 38.00 38.00 38.00 0 +0.33(+0.88%)
Nov 27, 2020 37.67 37.67 37.67 0 -0.53(-1.39%)
Nov 24, 2020 38.20 38.20 38.20 0 +0.00(+0.00%)
Nov 19, 2020 38.20 38.20 38.20 0 +0.00(+0.00%)
Nov 10, 2020 38.20 38.20 38.20 0 +0.00(+0.00%)
Nov 05, 2020 38.20 38.20 38.20 0 +2.43(+6.80%)
Oct 29, 2020 35.77 35.77 35.77 0 +0.52(+1.46%)
Oct 14, 2020 35.25 35.25 35.25 0 +0.35(+1.00%)
Oct 09, 2020 34.90 34.90 34.90 0 +0.80(+2.35%)
Oct 01, 2020 34.10 34.10 34.10 0 -0.50(-1.45%)
Sep 29, 2020 34.60 34.60 34.60 0 +0.00(+0.00%)
Sep 09, 2020 34.60 34.60 34.60 0 +1.55(+4.69%)
Sep 08, 2020 33.05 33.05 33.05 33.05 100 -0.90(-2.65%)
Sep 04, 2020 33.95 33.95 33.95 33.95 100 -1.50(-4.23%)
Sep 03, 2020 35.45 35.45 35.45 10 +0.00(+0.00%)
Sep 02, 2020 35.45 35.45 35.45 35.45 120 +0.23(+0.67%)
Sep 01, 2020 35.50 35.50 35.22 35.22 1,203 -0.26(-0.73%)
Aug 31, 2020 35.35 35.48 35.35 35.48 275 -0.07(-0.21%)
Aug 27, 2020 35.55 35.55 35.55 0 +0.05(+0.14%)
Aug 24, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 19, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 18, 2020 35.40 35.50 35.40 35.50 598 +2.80(+8.56%)
Aug 11, 2020 32.70 32.70 32.70 0 +0.00(+0.00%)
Aug 06, 2020 32.70 32.70 32.70 0 +2.15(+7.04%)
Jul 28, 2020 30.55 30.55 30.55 0 +1.60(+5.53%)
Jul 17, 2020 28.95 28.95 28.95 0 +0.00(+0.00%)
Jul 14, 2020 28.95 28.95 28.95 0 +0.80(+2.84%)
Jul 08, 2020 28.15 28.15 28.15 0 +0.00(+0.00%)
Jul 07, 2020 28.15 28.15 28.15 48 +0.00(+0.00%)
Jun 29, 2020 28.15 28.15 28.15 0 -0.70(-2.43%)
Jun 17, 2020 28.85 28.85 28.85 0 +0.00(+0.00%)
Jun 16, 2020 28.85 28.85 28.85 28.85 2,400 +0.05(+0.17%)
Jun 15, 2020 28.46 28.80 28.46 28.80 7,228 +0.28(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.