Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.03 17.31 16.97 17.02 885,085 -0.08(-0.48%)
Apr 29, 2003 17.10 17.30 17.04 17.10 752,036 +0.01(+0.04%)
Apr 28, 2003 17.03 17.26 17.02 17.09 839,854 +0.06(+0.36%)
Apr 25, 2003 16.40 17.03 16.36 17.03 2,123,059 +0.63(+3.86%)
Apr 24, 2003 17.84 17.84 15.90 16.40 8,621,468 -1.85(-10.15%)
Apr 23, 2003 18.08 18.25 17.87 18.25 658,637 +0.26(+1.44%)
Apr 22, 2003 17.72 18.14 17.67 17.99 1,408,911 +0.25(+1.38%)
Apr 21, 2003 18.12 18.12 17.72 17.75 677,581 -0.27(-1.51%)
Apr 17, 2003 17.92 18.22 17.92 18.02 501,357 +0.10(+0.57%)
Apr 16, 2003 17.91 18.13 17.88 17.92 609,588 +0.11(+0.61%)
Apr 15, 2003 17.88 17.96 17.74 17.81 464,350 -0.07(-0.42%)
Apr 14, 2003 17.60 17.96 17.60 17.88 431,602 +0.29(+1.66%)
Apr 11, 2003 17.50 17.70 17.35 17.59 382,699 +0.22(+1.29%)
Apr 10, 2003 17.36 17.36 17.21 17.36 190,909 +0.00(+0.00%)
Apr 09, 2003 17.58 17.58 17.21 17.36 268,447 -0.12(-0.66%)
Apr 08, 2003 17.49 17.67 17.36 17.48 441,147 +0.03(+0.16%)
Apr 07, 2003 17.78 18.05 17.19 17.45 413,392 -0.16(-0.89%)
Apr 04, 2003 17.25 17.70 17.25 17.61 411,483 +0.29(+1.69%)
Apr 03, 2003 17.53 17.53 17.28 17.32 427,930 -0.08(-0.47%)
Apr 02, 2003 16.92 17.41 16.92 17.40 410,014 +0.61(+3.65%)
Apr 01, 2003 16.79 17.02 16.68 16.79 746,308 +0.07(+0.41%)
Mar 31, 2003 16.62 16.85 16.58 16.72 511,637 -0.22(-1.29%)
Mar 28, 2003 16.85 17.01 16.70 16.94 295,175 +0.03(+0.16%)
Mar 27, 2003 16.82 16.91 16.68 16.91 515,014 -0.12(-0.68%)
Mar 26, 2003 17.16 17.16 16.96 17.02 407,371 -0.17(-0.99%)
Mar 25, 2003 17.02 17.23 16.79 17.19 664,511 +0.18(+1.04%)
Mar 24, 2003 17.19 17.36 16.78 17.02 1,211,246 -1.05(-5.80%)
Mar 21, 2003 17.91 18.11 17.72 18.07 404,581 +0.36(+2.04%)
Mar 20, 2003 17.38 17.70 17.16 17.70 618,546 +0.33(+1.88%)
Mar 19, 2003 17.04 17.40 17.02 17.38 363,608 +0.34(+2.00%)
Mar 18, 2003 17.02 17.06 16.89 17.04 459,797 +0.04(+0.24%)
Mar 17, 2003 16.51 17.09 16.45 17.00 370,804 +0.38(+2.29%)
Mar 14, 2003 16.55 16.70 16.40 16.62 497,832 +0.08(+0.49%)
Mar 13, 2003 16.27 16.55 16.14 16.53 1,233,715 +0.38(+2.36%)
Mar 12, 2003 16.43 16.43 16.13 16.15 1,689,107 -0.29(-1.78%)
Mar 11, 2003 16.48 16.59 16.41 16.45 1,327,701 -0.03(-0.21%)
Mar 10, 2003 16.48 16.51 16.40 16.48 500,035 -0.09(-0.53%)
Mar 07, 2003 16.55 16.62 16.45 16.57 261,399 -0.01(-0.08%)
Mar 06, 2003 16.62 16.62 16.42 16.58 765,399 -0.09(-0.53%)
Mar 05, 2003 16.55 16.69 16.45 16.67 382,112 +0.12(+0.70%)
Mar 04, 2003 16.72 16.72 16.43 16.55 505,469 -0.18(-1.10%)
Mar 03, 2003 16.66 16.92 16.57 16.74 540,567 +0.07(+0.45%)
Feb 28, 2003 16.71 16.87 16.55 16.66 265,657 +0.01(+0.04%)
Feb 27, 2003 16.37 16.79 16.37 16.66 327,483 +0.29(+1.79%)
Feb 26, 2003 16.59 16.59 16.34 16.36 312,650 -0.22(-1.35%)
Feb 25, 2003 16.36 16.72 16.32 16.59 428,224 +0.21(+1.29%)
Feb 24, 2003 16.51 16.52 16.21 16.38 418,532 -0.14(-0.82%)
Feb 21, 2003 16.23 16.55 16.05 16.51 851,309 +0.29(+1.76%)
Feb 20, 2003 16.41 16.42 16.17 16.23 402,818 -0.08(-0.50%)
Feb 19, 2003 16.45 16.47 16.31 16.31 449,665 -0.17(-1.03%)
Feb 18, 2003 16.45 16.51 16.41 16.48 993,316 +0.12(+0.75%)
Feb 14, 2003 16.14 16.51 16.14 16.36 775,679 +0.22(+1.35%)
Feb 13, 2003 15.98 16.28 15.85 16.14 776,560 +0.17(+1.07%)
Feb 12, 2003 16.41 16.47 15.97 15.97 895,218 -0.55(-3.34%)
Feb 11, 2003 16.85 16.85 16.52 16.52 530,728 -0.16(-0.98%)
Feb 10, 2003 16.42 16.72 16.42 16.68 626,623 +0.26(+1.58%)
Feb 07, 2003 16.58 16.79 16.33 16.42 334,678 -0.19(-1.15%)
Feb 06, 2003 16.63 16.96 16.53 16.62 446,434 -0.08(-0.49%)
Feb 05, 2003 16.79 17.33 16.65 16.70 416,916 +0.05(+0.29%)
Feb 04, 2003 16.89 17.00 16.59 16.65 807,987 -0.37(-2.16%)
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.