Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

249.84 +2.06 (+0.83%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.16 33.34 33.12 33.26 1,069,074 +0.02(+0.05%)
Apr 29, 2013 33.10 33.34 33.08 33.25 890,697 +0.13(+0.38%)
Apr 26, 2013 33.08 33.24 32.97 33.12 547,463 +0.05(+0.14%)
Apr 25, 2013 33.11 33.27 32.99 33.07 404,486 +0.05(+0.17%)
Apr 24, 2013 33.09 33.16 32.92 33.02 455,158 -0.02(-0.05%)
Apr 23, 2013 33.18 33.26 32.86 33.04 593,682 +0.09(+0.26%)
Apr 22, 2013 32.86 33.05 32.65 32.95 575,856 +0.08(+0.24%)
Apr 19, 2013 32.75 32.93 32.45 32.87 720,203 +0.13(+0.38%)
Apr 18, 2013 32.87 32.87 32.61 32.75 1,064,333 +0.02(+0.07%)
Apr 17, 2013 32.89 32.97 32.66 32.72 1,325,972 -0.27(-0.81%)
Apr 16, 2013 33.00 33.16 32.91 32.99 986,184 +0.20(+0.62%)
Apr 15, 2013 33.00 33.24 32.78 32.78 1,369,836 -0.33(-0.99%)
Apr 12, 2013 33.17 33.24 32.89 33.11 1,172,731 -0.10(-0.31%)
Apr 11, 2013 32.58 33.45 32.58 33.22 1,538,394 +0.67(+2.05%)
Apr 10, 2013 32.44 32.58 32.29 32.55 734,122 +0.19(+0.58%)
Apr 09, 2013 32.46 32.53 32.25 32.36 878,918 -0.06(-0.19%)
Apr 08, 2013 32.05 32.46 32.05 32.42 1,017,243 +0.34(+1.05%)
Apr 05, 2013 31.93 32.14 31.74 32.09 595,669 -0.12(-0.37%)
Apr 04, 2013 32.24 32.54 32.10 32.21 720,788 +0.07(+0.22%)
Apr 03, 2013 32.41 32.50 32.01 32.13 1,301,860 -0.27(-0.82%)
Apr 02, 2013 32.49 32.57 32.26 32.40 940,632 +0.09(+0.29%)
Apr 01, 2013 32.31 32.46 32.10 32.31 609,013 -0.06(-0.19%)
Mar 28, 2013 32.09 32.37 32.06 32.37 1,651,159 +0.28(+0.88%)
Mar 27, 2013 31.83 32.10 31.73 32.09 1,718,747 +0.18(+0.56%)
Mar 26, 2013 31.84 31.94 31.73 31.91 1,577,657 +0.21(+0.67%)
Mar 25, 2013 31.73 31.87 31.55 31.70 1,168,079 -0.04(-0.12%)
Mar 22, 2013 31.52 31.73 31.48 31.73 664,802 +0.21(+0.67%)
Mar 21, 2013 31.42 31.64 31.41 31.52 1,104,406 -0.05(-0.15%)
Mar 20, 2013 31.34 31.61 31.20 31.57 850,741 +0.31(+0.98%)
Mar 19, 2013 31.08 31.27 30.89 31.26 973,813 +0.24(+0.78%)
Mar 18, 2013 30.80 31.11 30.72 31.02 947,585 -0.04(-0.13%)
Mar 15, 2013 30.96 31.08 30.87 31.06 1,224,471 +0.09(+0.30%)
Mar 14, 2013 30.69 31.06 30.69 30.97 670,508 +0.27(+0.89%)
Mar 13, 2013 30.43 30.76 30.29 30.69 577,782 +0.34(+1.11%)
Mar 12, 2013 30.43 30.48 30.27 30.36 528,793 -0.11(-0.36%)
Mar 11, 2013 30.34 30.49 30.29 30.47 345,840 +0.09(+0.31%)
Mar 08, 2013 30.26 30.45 30.16 30.37 1,160,701 +0.27(+0.88%)
Mar 07, 2013 30.14 30.22 30.00 30.11 573,272 +0.02(+0.08%)
Mar 06, 2013 30.42 30.51 30.00 30.08 700,134 -0.31(-1.03%)
Mar 05, 2013 30.08 30.42 30.08 30.40 543,572 +0.36(+1.20%)
Mar 04, 2013 29.96 30.09 29.79 30.03 497,386 +0.05(+0.18%)
Mar 01, 2013 30.03 30.07 29.74 29.98 994,647 -0.17(-0.57%)
Feb 28, 2013 30.10 30.43 30.02 30.15 808,528 +0.13(+0.42%)
Feb 27, 2013 29.75 30.06 29.67 30.03 597,674 +0.22(+0.73%)
Feb 26, 2013 29.69 29.86 29.53 29.81 618,958 +0.30(+1.00%)
Feb 25, 2013 30.14 30.22 29.51 29.51 676,475 -0.56(-1.86%)
Feb 22, 2013 29.97 30.14 29.93 30.07 867,109 +0.22(+0.73%)
Feb 21, 2013 29.94 30.03 29.79 29.86 773,855 -0.16(-0.54%)
Feb 20, 2013 30.17 30.28 30.01 30.02 629,585 -0.15(-0.49%)
Feb 19, 2013 30.14 30.23 29.96 30.17 1,424,209 -0.02(-0.05%)
Feb 15, 2013 30.13 30.21 29.94 30.18 747,555 +0.04(+0.13%)
Feb 14, 2013 29.84 30.23 29.84 30.14 926,936 +0.22(+0.73%)
Feb 13, 2013 29.50 30.00 29.43 29.93 1,097,140 +0.56(+1.90%)
Feb 12, 2013 29.43 29.51 29.33 29.37 971,786 -0.05(-0.16%)
Feb 11, 2013 29.41 29.51 29.27 29.41 644,767 -0.07(-0.24%)
Feb 08, 2013 29.51 29.57 29.37 29.48 511,777 -0.03(-0.11%)
Feb 07, 2013 29.58 29.69 29.37 29.51 660,185 -0.10(-0.34%)
Feb 06, 2013 29.44 29.62 29.37 29.62 804,517 +0.34(+1.17%)
Feb 04, 2013 29.01 29.31 28.96 29.27 2,231,321 +0.24(+0.83%)
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.