Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Admiral Group plc (AMIGY)

Compare

35.27

+0.18

+(0.51%)

As of February 24 at 3:35:41 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	35.18	35.27	35.12	35.27	35.27	254
Feb 21, 2025	35.31	35.31	35.31	35.31	35.31	300
Feb 20, 2025	34.97	35.14	34.97	35.14	35.14	500
Feb 19, 2025	35.49	35.49	35.49	35.49	35.49	300
Feb 18, 2025	36.10	36.17	36.10	36.17	36.17	600
Feb 14, 2025	35.56	35.56	35.56	35.56	35.56	-
Feb 13, 2025	35.41	35.56	35.34	35.56	35.56	900
Feb 12, 2025	34.69	34.69	34.69	34.69	34.69	-
Feb 11, 2025	34.61	34.69	34.58	34.69	34.69	2,800
Feb 10, 2025	34.58	34.58	34.58	34.58	34.58	400
Feb 7, 2025	34.22	34.24	34.22	34.24	34.24	800
Feb 6, 2025	34.26	34.54	34.26	34.54	34.54	500
Feb 5, 2025	34.04	34.55	34.04	34.55	34.55	1,200
Feb 4, 2025	33.69	34.00	33.69	34.00	34.00	400
Feb 3, 2025	33.45	33.75	33.45	33.75	33.75	1,000
Jan 31, 2025	33.32	33.32	33.29	33.29	33.29	600
Jan 30, 2025	33.70	33.70	33.70	33.70	33.70	200
Jan 29, 2025	34.05	34.05	34.05	34.05	34.05	500
Jan 28, 2025	32.95	33.24	32.78	32.78	32.78	2,000
Jan 27, 2025	33.44	33.44	33.44	33.44	33.44	300
Jan 24, 2025	32.78	33.17	32.75	33.17	33.17	5,300
Jan 23, 2025	32.73	32.95	32.73	32.90	32.90	1,400
Jan 22, 2025	32.92	32.92	32.51	32.88	32.88	2,100
Jan 21, 2025	32.75	33.08	32.75	33.08	33.08	1,700
Jan 17, 2025	32.02	32.02	32.02	32.02	32.02	-
Jan 16, 2025	32.06	32.17	32.02	32.02	32.02	14,300
Jan 15, 2025	31.75	31.80	31.71	31.71	31.71	6,100
Jan 14, 2025	30.75	30.80	30.47	30.80	30.80	3,700
Jan 13, 2025	30.45	30.59	30.45	30.59	30.59	1,300
Jan 10, 2025	31.03	31.03	30.49	30.76	30.76	20,900
Jan 8, 2025	32.24	32.24	31.99	31.99	31.99	1,000
Jan 7, 2025	32.87	32.98	32.87	32.98	32.98	900
Jan 6, 2025	32.90	33.19	32.90	32.93	32.93	1,000
Jan 3, 2025	33.10	33.10	33.10	33.10	33.10	700
Jan 2, 2025	33.12	33.12	33.08	33.08	33.08	1,000
Dec 31, 2024	32.94	32.94	32.94	32.94	32.94	700
Dec 30, 2024	33.09	33.11	33.09	33.11	33.11	1,100
Dec 27, 2024	32.80	33.21	32.80	33.19	33.19	700
Dec 26, 2024	32.67	33.12	32.67	33.12	33.12	400
Dec 24, 2024	32.68	32.68	32.68	32.68	32.68	-
Dec 23, 2024	32.68	32.68	32.68	32.68	32.68	600
Dec 20, 2024	33.04	33.04	32.68	32.72	32.72	1,300
Dec 19, 2024	32.74	32.74	32.74	32.74	32.74	600
Dec 18, 2024	33.38	33.38	33.38	33.38	33.38	800
Dec 17, 2024	33.33	33.33	33.33	33.33	33.33	-
Dec 16, 2024	33.58	33.58	33.33	33.33	33.33	2,100
Dec 13, 2024	33.39	33.39	33.35	33.35	33.35	700
Dec 12, 2024	33.40	33.40	33.08	33.31	33.31	4,100
Dec 11, 2024	33.89	33.89	33.89	33.89	33.89	400
Dec 10, 2024	34.02	34.02	34.02	34.02	34.02	400
Dec 9, 2024	34.29	34.30	34.29	34.30	34.30	500
Dec 6, 2024	34.49	34.49	34.18	34.18	34.18	500
Dec 5, 2024	34.53	35.00	34.39	35.00	35.00	1,400
Dec 4, 2024	33.10	33.50	33.02	33.02	33.02	1,500
Dec 3, 2024	33.11	33.15	33.09	33.15	33.15	1,700
Dec 2, 2024	32.90	33.07	32.82	33.07	33.07	6,700
Nov 29, 2024	32.43	32.58	32.43	32.47	32.47	900
Nov 27, 2024	30.99	31.39	30.99	31.39	31.39	2,300
Nov 26, 2024	30.56	30.69	30.51	30.69	30.69	4,500
Nov 25, 2024	30.94	30.97	30.58	30.88	30.88	6,600
Nov 22, 2024	30.72	30.95	30.46	30.46	30.46	1,800
Nov 21, 2024	30.61	30.63	30.38	30.62	30.62	4,600
Nov 20, 2024	30.36	30.36	30.08	30.08	30.08	600
Nov 19, 2024	31.78	31.78	31.46	31.62	31.62	4,200
Nov 18, 2024	31.77	32.15	31.77	31.96	31.96	4,500
Nov 15, 2024	31.56	31.69	31.56	31.67	31.67	3,700
Nov 14, 2024	31.89	32.05	31.72	31.72	31.72	7,000
Nov 13, 2024	31.66	31.91	31.65	31.65	31.65	4,400
Nov 12, 2024	31.38	31.41	31.22	31.22	31.22	3,700
Nov 11, 2024	32.49	32.56	32.39	32.39	32.39	4,700
Nov 8, 2024	32.51	32.51	32.36	32.36	32.36	500
Nov 7, 2024	32.70	32.79	32.61	32.73	32.73	3,600
Nov 6, 2024	32.44	32.44	32.44	32.44	32.44	1,100
Nov 5, 2024	32.98	32.98	32.96	32.97	32.97	1,600
Nov 4, 2024	33.18	33.26	33.00	33.14	33.14	1,600
Nov 1, 2024	33.19	33.26	32.90	32.90	32.90	4,700
Oct 31, 2024	32.73	33.04	32.73	32.96	32.96	2,000
Oct 30, 2024	33.77	33.77	33.47	33.60	33.60	2,000
Oct 29, 2024	33.30	33.31	33.04	33.04	33.04	1,800
Oct 28, 2024	33.56	33.68	33.38	33.38	33.38	3,100
Oct 25, 2024	33.65	33.65	33.14	33.14	33.14	1,400
Oct 24, 2024	33.83	33.83	33.61	33.61	33.61	2,200
Oct 23, 2024	33.80	33.96	33.80	33.91	33.91	3,600
Oct 22, 2024	34.25	34.42	34.25	34.31	34.31	3,200
Oct 21, 2024	35.06	35.18	34.86	34.87	34.87	1,000
Oct 18, 2024	35.77	35.82	35.77	35.77	35.77	800
Oct 17, 2024	35.64	35.86	35.54	35.64	35.64	2,200
Oct 16, 2024	35.31	35.31	35.31	35.31	35.31	300
Oct 15, 2024	36.23	36.24	36.23	36.24	36.24	600
Oct 14, 2024	35.76	35.77	35.68	35.68	35.68	600
Oct 11, 2024	35.81	35.81	35.68	35.68	35.68	500
Oct 10, 2024	35.94	35.94	35.60	35.67	35.67	2,500
Oct 9, 2024	35.85	35.85	35.85	35.85	35.85	-
Oct 8, 2024	35.88	35.88	35.85	35.85	35.85	1,400
Oct 7, 2024	36.48	36.48	35.96	35.96	35.96	1,500
Oct 4, 2024	36.86	36.86	36.64	36.64	36.64	1,100
Oct 3, 2024	36.80	36.80	36.80	36.80	36.80	800
Oct 2, 2024	36.66	36.66	36.66	36.66	36.66	600
Oct 1, 2024	36.85	36.85	36.85	36.85	36.85	400
Sep 30, 2024	37.43	37.43	37.38	37.38	37.38	700
Sep 27, 2024	37.30	37.60	37.30	37.60	37.60	400
Sep 26, 2024	37.36	37.66	37.34	37.66	37.66	600
Sep 25, 2024	37.06	37.06	37.06	37.06	37.06	400
Sep 24, 2024	37.80	37.80	37.80	37.80	37.80	-
Sep 23, 2024	37.62	37.80	37.31	37.80	37.80	2,800
Sep 20, 2024	37.42	37.42	37.42	37.42	37.42	600
Sep 19, 2024	38.39	38.39	38.32	38.32	38.32	600
Sep 18, 2024	37.78	37.78	37.52	37.52	37.52	300
Sep 17, 2024	37.91	37.91	37.91	37.91	37.91	500
Sep 16, 2024	38.11	38.19	38.11	38.19	38.19	1,000
Sep 13, 2024	37.98	38.10	37.98	38.10	38.10	900
Sep 12, 2024	37.73	37.73	37.73	37.73	37.73	600
Sep 11, 2024	37.07	37.48	36.98	37.48	37.48	1,000
Sep 10, 2024	37.16	37.45	37.16	37.45	37.45	1,000
Sep 9, 2024	37.03	37.29	36.95	37.29	37.29	2,500
Sep 6, 2024	0.92 Dividend
Sep 6, 2024	37.21	37.21	36.79	37.05	37.05	1,300
Sep 5, 2024	38.26	38.28	37.97	38.09	37.17	3,600
Sep 4, 2024	38.40	38.97	38.37	38.97	38.02	800
Sep 3, 2024	37.95	38.10	37.70	37.70	36.79	4,500
Aug 30, 2024	38.30	38.61	38.27	38.61	37.67	2,200
Aug 29, 2024	38.51	38.56	38.45	38.45	37.52	1,700
Aug 28, 2024	38.70	38.70	38.65	38.65	37.71	400
Aug 27, 2024	38.78	38.93	38.71	38.85	37.91	4,000
Aug 26, 2024	38.37	39.25	38.37	39.25	38.30	900
Aug 23, 2024	38.81	38.88	38.65	38.65	37.71	1,100
Aug 22, 2024	38.57	38.90	38.51	38.60	37.66	2,800
Aug 21, 2024	38.06	38.06	38.06	38.06	37.14	500
Aug 20, 2024	37.55	37.77	37.55	37.77	36.85	3,100
Aug 19, 2024	38.24	38.41	38.13	38.19	37.26	2,300
Aug 16, 2024	38.27	38.33	38.05	38.25	37.32	3,600
Aug 15, 2024	38.89	39.27	38.69	39.26	38.31	1,100
Aug 14, 2024	35.88	36.03	35.88	36.03	35.16	900
Aug 13, 2024	35.31	35.56	35.31	35.56	34.70	3,500
Aug 12, 2024	34.37	34.62	34.37	34.50	33.66	3,400
Aug 9, 2024	34.08	34.29	34.08	34.23	33.40	2,500
Aug 8, 2024	33.67	34.16	33.67	34.11	33.28	3,300
Aug 7, 2024	33.91	34.22	33.71	34.22	33.39	4,700
Aug 6, 2024	33.14	33.49	33.14	33.36	32.55	4,100
Aug 5, 2024	33.50	33.79	33.44	33.48	32.67	4,300
Aug 2, 2024	34.52	34.82	34.19	34.82	33.98	6,000
Aug 1, 2024	34.79	34.79	34.55	34.55	33.71	2,600
Jul 31, 2024	35.39	35.55	35.16	35.55	34.69	2,600
Jul 30, 2024	34.87	34.94	34.87	34.94	34.09	31,300
Jul 29, 2024	34.55	34.55	33.86	34.18	33.35	22,700
Jul 26, 2024	33.95	34.23	33.52	34.23	33.40	118,900
Jul 25, 2024	33.64	33.90	33.48	33.68	32.86	158,900
Jul 24, 2024	34.03	34.09	33.56	33.74	32.92	104,900
Jul 23, 2024	33.87	33.95	33.77	33.77	32.95	194,300
Jul 22, 2024	33.91	33.91	33.51	33.75	32.93	368,600
Jul 19, 2024	33.52	33.55	33.16	33.42	32.61	1,900
Jul 18, 2024	33.78	33.85	33.47	33.47	32.66	4,800
Jul 17, 2024	33.86	34.02	33.74	33.87	33.05	2,700
Jul 16, 2024	33.34	33.67	33.33	33.67	32.85	3,000
Jul 15, 2024	33.62	34.00	33.38	34.00	33.18	3,000
Jul 12, 2024	33.77	34.19	33.77	34.19	33.36	29,500
Jul 11, 2024	33.75	34.00	33.23	33.96	33.14	2,600
Jul 10, 2024	33.57	33.99	33.57	33.80	32.98	1,700
Jul 9, 2024	33.19	33.28	33.07	33.07	32.27	2,700
Jul 8, 2024	33.44	33.74	33.44	33.74	32.92	2,000
Jul 5, 2024	33.07	33.44	33.07	33.44	32.63	1,500
Jul 3, 2024	32.60	32.83	32.60	32.83	32.03	3,500
Jul 2, 2024	32.24	32.49	32.12	32.12	31.34	4,100
Jul 1, 2024	32.79	32.90	32.42	32.42	31.63	5,800
Jun 28, 2024	33.03	33.43	32.91	32.98	32.18	14,800
Jun 27, 2024	33.70	33.73	33.23	33.23	32.42	6,500
Jun 26, 2024	32.65	32.97	32.65	32.97	32.17	2,300
Jun 25, 2024	33.31	33.35	32.86	33.20	32.39	8,000
Jun 24, 2024	31.37	32.58	31.37	32.12	31.34	3,700
Jun 21, 2024	32.31	32.66	32.18	32.66	31.87	2,800
Jun 20, 2024	32.38	33.04	32.38	33.03	32.23	3,300
Jun 18, 2024	32.50	32.95	32.45	32.75	31.96	7,800
Jun 17, 2024	32.76	33.03	32.36	33.03	32.23	6,100
Jun 14, 2024	31.87	32.03	31.87	32.03	31.25	1,600
Jun 13, 2024	32.69	32.69	32.37	32.57	31.78	2,900
Jun 12, 2024	32.75	33.06	32.39	33.06	32.26	1,000
Jun 11, 2024	32.84	32.94	32.32	32.76	31.97	3,200
Jun 10, 2024	33.63	34.10	33.63	34.10	33.27	700
Jun 7, 2024	34.98	34.98	34.38	34.71	33.87	2,600
Jun 6, 2024	35.39	35.67	35.29	35.42	34.56	4,000
Jun 5, 2024	34.80	35.40	34.80	35.01	34.16	3,700
Jun 4, 2024	34.39	34.59	34.28	34.39	33.56	3,000
Jun 3, 2024	34.29	35.33	34.29	35.33	34.47	1,900
May 31, 2024	34.51	34.94	34.34	34.94	34.09	6,800
May 30, 2024	34.26	34.26	34.26	34.26	33.43	1,400
May 29, 2024	34.64	34.64	34.27	34.27	33.44	1,900
May 28, 2024	34.36	34.36	33.90	33.90	33.08	1,600
May 24, 2024	34.62	34.64	34.53	34.64	33.80	3,500
May 23, 2024	34.65	34.65	34.06	34.65	33.81	900
May 22, 2024	35.00	35.23	34.81	35.23	34.38	2,600
May 21, 2024	34.43	34.43	34.43	34.43	33.59	1,100
May 20, 2024	33.18	34.81	33.18	34.81	33.97	3,300
May 17, 2024	33.87	34.31	33.83	33.83	33.01	2,000
May 16, 2024	33.81	34.25	33.63	34.00	33.18	4,400
May 15, 2024	33.82	34.02	33.78	33.78	32.96	2,300
May 14, 2024	33.88	34.28	33.64	34.28	33.45	2,600
May 13, 2024	33.77	34.23	33.71	33.71	32.89	2,100
May 10, 2024	34.34	34.46	34.05	34.46	33.62	2,400
May 9, 2024	0.66 Dividend
May 9, 2024	34.42	34.42	33.48	34.34	33.51	2,900
May 8, 2024	35.30	35.30	33.72	34.85	33.36	3,400
May 7, 2024	34.28	34.30	34.15	34.17	32.71	5,600
May 6, 2024	32.33	34.35	32.33	33.95	32.50	5,400
May 3, 2024	33.87	33.92	33.49	33.60	32.16	5,400
May 2, 2024	33.59	33.93	33.59	33.61	32.17	5,400
May 1, 2024	34.39	34.39	34.39	34.39	32.92	700
Apr 30, 2024	34.09	34.30	34.02	34.02	32.57	2,300
Apr 29, 2024	34.55	34.60	34.30	34.42	32.95	2,400
Apr 26, 2024	33.46	33.99	33.46	33.82	32.37	4,000
Apr 25, 2024	33.49	33.80	33.39	33.58	32.14	2,100
Apr 24, 2024	34.35	34.57	33.78	34.57	33.09	2,000
Apr 23, 2024	34.54	34.77	33.75	34.75	33.26	4,400
Apr 22, 2024	34.26	34.65	33.27	34.65	33.17	3,700
Apr 19, 2024	33.91	33.92	33.77	33.77	32.33	5,800
Apr 18, 2024	33.66	34.04	33.26	33.64	32.20	1,900
Apr 17, 2024	33.52	33.52	33.16	33.47	32.04	4,400
Apr 16, 2024	33.45	33.88	33.35	33.69	32.25	4,300
Apr 15, 2024	33.63	34.14	33.60	34.14	32.68	2,700
Apr 12, 2024	33.33	33.59	33.33	33.59	32.15	1,200
Apr 11, 2024	33.46	33.70	33.46	33.49	32.06	6,900
Apr 10, 2024	33.67	34.06	33.42	33.45	32.02	5,500
Apr 9, 2024	33.75	33.92	33.54	33.92	32.47	2,100
Apr 8, 2024	33.81	33.96	33.65	33.96	32.51	2,400
Apr 5, 2024	33.63	33.95	33.47	33.95	32.50	1,700
Apr 4, 2024	33.31	33.91	33.09	33.91	32.46	3,400
Apr 3, 2024	34.10	34.51	34.00	34.39	32.92	5,300
Apr 2, 2024	35.06	35.06	34.62	34.62	33.14	8,700
Apr 1, 2024	33.71	36.24	33.71	36.24	34.69	3,800
Mar 28, 2024	35.83	36.18	35.47	35.80	34.27	4,100
Mar 27, 2024	35.65	35.65	35.26	35.55	34.03	1,200
Mar 26, 2024	35.59	35.75	35.32	35.58	34.06	3,500
Mar 25, 2024	35.78	35.83	35.65	35.65	34.13	4,200
Mar 22, 2024	35.52	35.89	35.40	35.42	33.91	3,500
Mar 21, 2024	35.99	36.35	35.64	35.97	34.43	5,700
Mar 20, 2024	35.71	36.16	35.69	36.02	34.48	4,200
Mar 19, 2024	34.19	35.60	34.19	35.60	34.08	3,800
Mar 18, 2024	35.16	35.16	34.99	34.99	33.49	2,800
Mar 15, 2024	34.60	35.31	34.33	35.31	33.80	5,000
Mar 14, 2024	34.38	34.38	34.38	34.38	32.91	900
Mar 13, 2024	34.15	34.67	33.82	34.38	32.91	3,000
Mar 12, 2024	34.81	35.11	34.76	35.11	33.61	8,100
Mar 11, 2024	34.02	34.54	33.94	34.54	33.06	6,600
Mar 8, 2024	33.12	33.12	32.60	32.60	31.21	1,600
Mar 7, 2024	32.84	33.84	32.84	33.66	32.22	3,000
Mar 6, 2024	34.44	34.44	33.61	34.36	32.89	1,500
Mar 5, 2024	34.12	34.12	33.65	34.10	32.64	6,100
Mar 4, 2024	33.67	33.95	33.43	33.95	32.50	2,200
Mar 1, 2024	33.90	34.19	33.77	33.78	32.34	4,300
Feb 29, 2024	33.98	33.98	33.33	33.69	32.25	5,700
Feb 28, 2024	32.88	33.15	32.42	32.76	31.36	2,200
Feb 27, 2024	32.40	33.04	32.40	33.04	31.63	1,500
Feb 26, 2024	31.99	32.91	31.99	32.91	31.50	8,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Admiral Group plc (AMIGY)