Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.36 +2.57 (+1.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.43 40.09 39.12 39.74 2,322,092 +1.39(+3.62%)
Apr 28, 2016 38.72 38.80 38.28 38.35 1,150,755 -0.61(-1.57%)
Apr 27, 2016 38.98 39.22 38.85 38.96 556,528 +0.06(+0.16%)
Apr 26, 2016 38.82 38.99 38.66 38.90 792,711 +0.14(+0.36%)
Apr 25, 2016 38.83 38.88 38.55 38.76 949,286 -0.10(-0.27%)
Apr 22, 2016 38.57 39.08 38.56 38.87 1,694,402 +0.24(+0.63%)
Apr 21, 2016 39.01 39.30 38.61 38.63 904,970 -0.54(-1.37%)
Apr 20, 2016 39.19 39.28 38.81 39.16 569,010 +0.03(+0.09%)
Apr 19, 2016 39.08 39.42 38.91 39.13 1,030,688 +0.03(+0.07%)
Apr 18, 2016 38.69 39.13 38.61 39.10 782,384 +0.31(+0.80%)
Apr 15, 2016 38.60 38.81 38.52 38.79 752,628 +0.22(+0.56%)
Apr 14, 2016 38.60 38.73 38.40 38.57 786,316 -0.09(-0.25%)
Apr 13, 2016 38.14 38.67 38.08 38.67 766,665 +0.61(+1.61%)
Apr 12, 2016 37.88 38.12 37.61 38.06 912,572 +0.25(+0.66%)
Apr 11, 2016 37.61 38.13 37.29 37.81 673,378 +0.18(+0.48%)
Apr 08, 2016 37.82 37.93 37.52 37.62 728,560 +0.14(+0.37%)
Apr 07, 2016 37.72 37.81 37.26 37.49 1,264,892 -0.49(-1.30%)
Apr 06, 2016 37.80 38.03 37.62 37.98 750,287 +0.23(+0.62%)
Apr 05, 2016 38.06 38.17 37.73 37.75 683,756 -0.61(-1.60%)
Apr 04, 2016 38.47 38.61 38.21 38.36 1,249,388 -0.16(-0.43%)
Apr 01, 2016 38.23 38.58 38.02 38.52 743,284 +0.13(+0.34%)
Mar 31, 2016 38.25 38.56 38.23 38.39 1,039,614 +0.09(+0.25%)
Mar 30, 2016 38.38 38.54 38.23 38.30 885,460 +0.09(+0.23%)
Mar 29, 2016 37.91 38.25 37.76 38.21 1,374,303 +0.29(+0.77%)
Mar 28, 2016 38.01 38.08 37.87 37.92 922,306 -0.04(-0.11%)
Mar 24, 2016 37.84 37.96 37.96 37.96 780,983 -0.03(-0.09%)
Mar 23, 2016 38.06 38.11 37.78 38.00 833,591 -0.07(-0.18%)
Mar 22, 2016 37.94 38.25 37.81 38.06 748,045 +0.00(+0.00%)
Mar 21, 2016 38.08 38.19 37.84 38.06 919,461 +0.36(+0.96%)
Mar 18, 2016 37.57 37.98 37.52 37.70 1,914,354 -0.03(-0.07%)
Mar 17, 2016 37.06 37.89 37.06 37.73 981,017 +0.64(+1.72%)
Mar 16, 2016 36.63 37.21 36.53 37.09 1,275,674 +0.26(+0.70%)
Mar 15, 2016 36.50 36.90 36.37 36.83 1,015,996 +0.19(+0.52%)
Mar 14, 2016 36.68 36.76 36.26 36.64 852,755 -0.13(-0.35%)
Mar 11, 2016 36.21 36.77 36.17 36.77 1,136,951 +0.94(+2.63%)
Mar 10, 2016 35.65 35.84 35.34 35.83 979,383 +0.36(+1.02%)
Mar 09, 2016 35.37 35.54 35.18 35.47 1,180,002 +0.18(+0.51%)
Mar 08, 2016 35.35 35.44 35.03 35.29 628,902 -0.26(-0.73%)
Mar 07, 2016 35.25 35.62 35.03 35.54 602,659 +0.16(+0.44%)
Mar 04, 2016 35.10 35.39 34.89 35.39 983,232 +0.27(+0.76%)
Mar 03, 2016 34.75 35.12 34.64 35.12 871,366 +0.33(+0.94%)
Mar 02, 2016 34.59 34.80 34.32 34.79 1,377,682 +0.07(+0.20%)
Mar 01, 2016 34.35 34.72 34.11 34.72 957,975 +0.65(+1.91%)
Feb 29, 2016 34.08 34.44 33.92 34.07 1,235,384 -0.18(-0.52%)
Feb 26, 2016 34.35 34.43 34.07 34.25 694,120 +0.04(+0.12%)
Feb 25, 2016 33.94 34.21 33.77 34.21 761,970 +0.31(+0.91%)
Feb 24, 2016 33.51 33.94 33.33 33.90 675,910 +0.09(+0.25%)
Feb 23, 2016 34.01 34.15 33.77 33.82 696,192 -0.32(-0.95%)
Feb 22, 2016 33.93 34.23 33.92 34.14 1,111,446 +0.43(+1.27%)
Feb 19, 2016 33.71 33.87 33.49 33.72 1,259,289 -0.25(-0.73%)
Feb 18, 2016 33.66 34.04 33.43 33.96 1,388,499 +0.28(+0.84%)
Feb 17, 2016 33.57 33.76 33.41 33.68 1,028,203 +0.33(+1.00%)
Feb 16, 2016 33.33 33.46 33.07 33.35 1,491,174 +0.44(+1.33%)
Feb 12, 2016 32.77 32.91 32.91 32.91 1,096,056 +0.57(+1.77%)
Feb 11, 2016 31.89 32.55 31.80 32.34 1,453,771 -0.15(-0.47%)
Feb 10, 2016 32.43 32.80 32.33 32.49 1,097,089 +0.15(+0.48%)
Feb 09, 2016 32.37 32.74 32.19 32.34 949,819 -0.31(-0.94%)
Feb 08, 2016 32.43 32.71 32.26 32.65 1,236,630 -0.12(-0.37%)
Feb 05, 2016 32.91 33.13 32.66 32.77 1,647,782 -0.31(-0.93%)
Feb 04, 2016 32.82 33.23 32.54 33.07 1,694,781 +0.12(+0.36%)
Feb 03, 2016 32.32 33.05 31.98 32.95 2,010,501 +0.90(+2.80%)
Feb 02, 2016 32.03 32.24 31.80 32.06 1,497,758 -0.29(-0.90%)
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.