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, 2007 19.05 19.11 18.94 19.04 1,236,211 -0.03(-0.18%)
Apr 27, 2007 18.92 19.09 18.82 19.07 1,266,904 +0.15(+0.79%)
Apr 26, 2007 19.05 19.18 18.80 18.92 1,257,577 -0.14(-0.71%)
Apr 25, 2007 19.32 19.77 18.52 19.06 1,974,527 -0.68(-3.45%)
Apr 24, 2007 19.88 19.88 19.56 19.74 592,406 -0.17(-0.85%)
Apr 23, 2007 20.02 20.09 19.88 19.91 466,700 -0.11(-0.54%)
Apr 20, 2007 19.87 20.05 19.87 20.02 581,539 +0.19(+0.96%)
Apr 19, 2007 19.75 19.92 19.68 19.83 531,462 -0.08(-0.41%)
Apr 18, 2007 19.86 20.05 19.85 19.91 657,903 +0.05(+0.24%)
Apr 17, 2007 19.81 19.88 19.75 19.86 656,581 -0.01(-0.03%)
Apr 16, 2007 19.43 19.87 19.43 19.87 812,392 +0.49(+2.53%)
Apr 13, 2007 19.33 19.45 19.30 19.38 425,434 +0.05(+0.25%)
Apr 12, 2007 19.22 19.35 19.07 19.33 593,287 +0.09(+0.46%)
Apr 11, 2007 19.27 19.36 19.16 19.24 468,609 -0.05(-0.25%)
Apr 10, 2007 19.16 19.37 19.16 19.29 340,406 +0.10(+0.50%)
Apr 09, 2007 19.07 19.24 19.07 19.20 627,798 -0.02(-0.11%)
Apr 05, 2007 19.11 19.34 19.11 19.22 439,825 +0.07(+0.39%)
Apr 04, 2007 19.20 19.21 19.07 19.14 507,965 -0.08(-0.43%)
Apr 03, 2007 19.26 19.34 19.20 19.22 633,378 +0.02(+0.11%)
Apr 02, 2007 19.30 19.31 19.13 19.20 496,511 -0.09(-0.46%)
Mar 30, 2007 19.37 19.54 19.14 19.29 1,093,176 -0.10(-0.49%)
Mar 29, 2007 19.28 19.39 19.17 19.39 734,266 +0.17(+0.89%)
Mar 28, 2007 19.24 19.34 19.14 19.22 678,609 -0.17(-0.88%)
Mar 27, 2007 19.41 19.52 19.29 19.39 602,979 -0.11(-0.56%)
Mar 26, 2007 19.50 19.56 19.28 19.50 686,686 +0.03(+0.17%)
Mar 23, 2007 19.33 19.55 19.27 19.46 716,350 +0.18(+0.95%)
Mar 22, 2007 19.54 19.73 19.11 19.28 1,082,015 +0.11(+0.57%)
Mar 21, 2007 19.07 19.29 18.94 19.17 1,209,190 +0.13(+0.68%)
Mar 20, 2007 18.94 19.07 18.93 19.04 886,847 +0.12(+0.65%)
Mar 19, 2007 19.03 19.10 18.86 18.92 716,644 -0.07(-0.39%)
Mar 16, 2007 19.08 19.19 18.96 18.99 497,686 -0.07(-0.39%)
Mar 15, 2007 18.94 19.20 18.94 19.07 777,148 +0.08(+0.43%)
Mar 14, 2007 18.88 19.07 18.79 18.98 1,097,288 +0.08(+0.43%)
Mar 13, 2007 19.22 19.17 18.83 18.90 863,791 -0.32(-1.67%)
Mar 12, 2007 19.21 19.33 18.79 19.22 2,512,661 -0.10(-0.49%)
Mar 09, 2007 19.27 19.32 19.16 19.32 548,937 +0.12(+0.64%)
Mar 08, 2007 19.27 19.38 19.17 19.20 684,189 +0.00(+0.00%)
Mar 07, 2007 19.32 19.33 19.18 19.20 672,735 -0.18(-0.91%)
Mar 06, 2007 19.28 19.43 19.22 19.37 1,300,239 +0.16(+0.85%)
Mar 05, 2007 19.18 19.43 19.10 19.21 1,298,771 -0.10(-0.53%)
Mar 02, 2007 19.17 19.41 19.00 19.31 1,073,351 +0.12(+0.64%)
Mar 01, 2007 19.28 19.34 17.72 19.19 1,301,175 -0.31(-1.57%)
Feb 28, 2007 19.36 19.56 19.13 19.50 1,018,721 +0.18(+0.95%)
Feb 27, 2007 19.57 19.75 19.29 19.31 880,973 -0.51(-2.58%)
Feb 26, 2007 19.67 19.84 19.56 19.82 723,637 +0.22(+1.11%)
Feb 23, 2007 19.74 19.74 19.50 19.60 607,091 -0.18(-0.93%)
Feb 22, 2007 19.83 19.83 19.67 19.79 628,532 +0.01(+0.03%)
Feb 21, 2007 19.83 19.88 19.75 19.78 819,001 -0.13(-0.65%)
Feb 20, 2007 19.89 19.98 19.84 19.91 707,980 +0.01(+0.07%)
Feb 16, 2007 19.73 19.91 19.71 19.90 808,134 +0.18(+0.90%)
Feb 15, 2007 19.84 19.86 19.62 19.72 1,383,505 -0.12(-0.58%)
Feb 14, 2007 19.73 19.94 19.67 19.84 942,823 +0.15(+0.76%)
Feb 13, 2007 19.60 19.74 19.60 19.69 888,131 +0.09(+0.45%)
Feb 12, 2007 19.82 19.82 19.37 19.60 1,240,687 -0.37(-1.84%)
Feb 09, 2007 20.00 20.09 19.85 19.97 611,350 -0.01(-0.03%)
Feb 08, 2007 19.95 20.05 19.78 19.97 712,092 +0.04(+0.21%)
Feb 07, 2007 19.73 19.97 19.73 19.93 1,087,889 +0.20(+1.04%)
Feb 06, 2007 19.68 19.75 19.61 19.73 721,490 +0.07(+0.38%)
Feb 05, 2007 19.47 19.71 19.47 19.65 766,134 +0.21(+1.09%)
Feb 02, 2007 19.65 19.73 19.34 19.44 1,368,967 -0.15(-0.76%)
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.