Admiral Group plc
AMIGYOTCFinancial Services● Active
$44.55
$-0.10(-0.22%)
Market Cap$13.6B
P/E Ratio—
52W High$52.08
52W Low$36.05
Admiral Group plc（AMIGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amigy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.08
Aug 25, 2025
-15.1% from here
5-Year Low5Y
$20.70
Jul 22, 2022
+113.5% from low
IPO Priceadj.
$26.60
Apr 6, 2011
+66.1% since IPO
1 Year Ago
$45.21
Jun 9, 2025
-2.3% in 1Y
5 Years Ago
$45.23
Jun 8, 2021
-2.3% in 5Y
10 Years Ago
$28.79
Jun 8, 2016
+53.5% in 10Y
Historical Price Data · AMIGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.99 | $44.99 | $43.46 | $44.19 | $44.19 | 2K | -1.78% |
| Jun 5, 2026 | $45.10 | $45.28 | $44.54 | $44.65 | $44.65 | 39K | -1.00% |
| Jun 4, 2026 | $44.75 | $44.75 | $44.24 | $44.44 | $44.44 | 37K | -0.69% |
| Jun 3, 2026 | $43.54 | $44.16 | $43.54 | $43.77 | $43.77 | 21K | +0.53% |
| Jun 2, 2026 | $44.20 | $44.37 | $43.79 | $44.37 | $44.37 | 32K | +0.38% |
| Jun 1, 2026 | $44.09 | $44.73 | $43.94 | $44.73 | $44.73 | 25K | +1.45% |
| May 29, 2026 | $46.02 | $46.02 | $44.35 | $44.73 | $44.73 | 31K | -2.80% |
| May 28, 2026 | $45.94 | $45.95 | $42.79 | $45.31 | $45.31 | 26K | -1.37% |
| May 27, 2026 | $46.35 | $46.56 | $45.67 | $46.19 | $46.19 | 15K | -0.35% |
| May 26, 2026 | $46.42 | $47.71 | $45.19 | $46.00 | $46.00 | 20K | -0.90% |
| May 22, 2026 | $46.95 | $47.33 | $46.95 | $47.29 | $47.29 | 14K | +0.72% |
| May 21, 2026 | $47.00 | $47.60 | $47.00 | $47.05 | $47.05 | 18K | +0.11% |
| May 20, 2026 | $46.17 | $47.82 | $46.17 | $46.48 | $46.48 | 47K | +0.67% |
| May 19, 2026 | $45.64 | $46.17 | $45.23 | $45.71 | $45.71 | 9K | +0.15% |
| May 18, 2026 | $43.26 | $45.66 | $43.26 | $45.65 | $45.65 | 39K | +5.52% |
| May 15, 2026 | $44.19 | $44.60 | $44.19 | $44.60 | $44.60 | 27K | +0.93% |
| May 14, 2026 | $44.75 | $45.28 | $44.49 | $44.94 | $44.94 | 45K | +0.42% |
| May 13, 2026 | $43.30 | $44.38 | $43.18 | $43.33 | $43.33 | 19K | +0.07% |
| May 12, 2026 | $44.25 | $44.25 | $43.22 | $44.21 | $44.21 | 56K | -0.09% |
| May 11, 2026 | $43.63 | $44.24 | $43.63 | $44.24 | $44.24 | 22K | +1.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMIGY
Jan 1 → Dec 31 · 6 years2026+1.2%$43.66 → $44.19
+1.2%
2025+31.9%$33.12 → $43.67
+31.9%
2024-2.4%$33.75 → $32.94
-2.4%
2023+30.9%$25.96 → $33.99
+30.9%
2022-40.7%$42.85 → $25.42
-40.7%
2021+3.6%$41.35 → $42.85
+3.6%
Best Year2025 · +31.9%
Worst Year2022 · -40.7%
Positive Years4 / 6
Avg Annual Return+4.1%
6Y Total Return+6.9%
6Y CAGR~+1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in AMIGY?
If you invested $1,000 in AMIGY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,535
Total Return+53.5%
CAGR~+4.4% / yr
Profit+$535
Based on Jun 8, 2016 · $28.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Admiral Group plc（AMIGY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $44.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMIGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMIGY 历史股价FMP 日线复权 OHLCV