Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

282.20 -8.98 (-3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.05 17.14 16.96 17.13 1,029,885 +0.03(+0.18%)
Apr 27, 2006 16.99 17.30 16.95 17.10 1,632,187 +0.11(+0.66%)
Apr 26, 2006 16.73 17.04 16.73 16.99 2,252,425 +0.36(+2.18%)
Apr 25, 2006 16.47 16.68 16.43 16.63 1,912,279 +0.19(+1.18%)
Apr 24, 2006 16.72 16.77 16.28 16.44 2,445,398 -0.18(-1.09%)
Apr 21, 2006 17.30 17.31 16.57 16.62 3,878,366 -0.71(-4.11%)
Apr 20, 2006 17.27 17.37 17.12 17.33 696,306 +0.04(+0.25%)
Apr 19, 2006 17.43 17.48 17.25 17.28 747,872 -0.16(-0.93%)
Apr 18, 2006 17.18 17.45 17.23 17.45 1,041,576 +0.27(+1.60%)
Apr 17, 2006 17.21 17.37 17.15 17.17 817,214 +0.00(+0.00%)
Apr 13, 2006 17.18 17.29 17.14 17.17 671,163 -0.01(-0.04%)
Apr 12, 2006 16.98 17.20 16.98 17.18 729,776 +0.19(+1.10%)
Apr 11, 2006 17.18 17.33 16.98 16.99 654,348 -0.19(-1.09%)
Apr 10, 2006 17.23 17.30 17.16 17.18 549,133 -0.06(-0.33%)
Apr 07, 2006 17.36 17.44 17.18 17.23 485,076 -0.10(-0.58%)
Apr 06, 2006 17.40 17.48 17.28 17.33 561,464 -0.09(-0.54%)
Apr 05, 2006 17.61 17.68 17.40 17.43 635,291 -0.18(-1.03%)
Apr 04, 2006 17.47 17.63 17.42 17.61 884,475 +0.17(+1.00%)
Apr 03, 2006 17.38 17.48 17.35 17.43 774,296 +0.07(+0.40%)
Mar 31, 2006 17.48 17.66 17.32 17.37 843,318 -0.16(-0.89%)
Mar 30, 2006 17.38 17.55 17.29 17.52 679,330 +0.20(+1.15%)
Mar 29, 2006 17.29 17.40 17.27 17.32 1,244,639 -0.15(-0.86%)
Mar 28, 2006 17.73 17.77 17.45 17.47 953,497 -0.29(-1.62%)
Mar 27, 2006 17.93 18.02 17.73 17.76 393,794 -0.19(-1.04%)
Mar 24, 2006 17.83 18.02 17.83 17.95 493,563 -0.01(-0.07%)
Mar 23, 2006 17.92 18.06 17.92 17.96 703,032 +0.01(+0.03%)
Mar 22, 2006 18.05 18.13 17.90 17.95 593,333 -0.07(-0.38%)
Mar 21, 2006 18.10 18.16 17.95 18.02 441,036 -0.11(-0.59%)
Mar 20, 2006 18.13 18.20 18.08 18.13 376,498 -0.02(-0.10%)
Mar 17, 2006 18.11 18.15 17.97 18.15 713,441 +0.04(+0.21%)
Mar 16, 2006 18.08 18.17 18.02 18.11 1,103,712 +0.03(+0.17%)
Mar 15, 2006 18.09 18.18 18.00 18.08 383,384 -0.04(-0.21%)
Mar 14, 2006 18.08 18.17 17.98 18.11 614,632 +0.04(+0.21%)
Mar 13, 2006 18.11 18.11 18.02 18.08 560,343 -0.02(-0.14%)
Mar 10, 2006 17.95 18.10 17.88 18.10 284,415 +0.19(+1.05%)
Mar 09, 2006 17.98 18.03 17.91 17.92 441,837 -0.14(-0.80%)
Mar 08, 2006 18.11 18.23 17.96 18.06 518,065 -0.09(-0.52%)
Mar 07, 2006 18.05 18.22 18.02 18.15 303,472 +0.04(+0.24%)
Mar 06, 2006 18.20 18.25 18.05 18.11 813,371 -0.15(-0.82%)
Mar 03, 2006 18.23 18.38 18.21 18.26 711,679 -0.09(-0.48%)
Mar 02, 2006 18.38 18.39 18.18 18.35 735,701 -0.12(-0.68%)
Mar 01, 2006 18.41 18.47 18.27 18.47 534,880 +0.06(+0.31%)
Feb 28, 2006 18.57 18.55 18.33 18.41 369,131 -0.16(-0.84%)
Feb 27, 2006 18.51 18.61 18.49 18.57 485,236 +0.02(+0.13%)
Feb 24, 2006 18.43 18.58 18.37 18.55 708,957 +0.02(+0.13%)
Feb 23, 2006 18.79 18.82 18.42 18.52 3,680,909 -0.36(-1.89%)
Feb 22, 2006 18.58 18.90 18.58 18.88 948,532 +0.31(+1.65%)
Feb 21, 2006 18.51 18.57 18.43 18.57 1,102,110 +0.02(+0.13%)
Feb 17, 2006 18.51 18.61 18.41 18.55 1,264,657 +0.00(+0.00%)
Feb 16, 2006 18.40 18.60 18.33 18.55 1,173,695 +0.24(+1.33%)
Feb 15, 2006 18.14 18.35 18.13 18.30 1,281,151 +0.19(+1.07%)
Feb 14, 2006 17.98 18.35 17.98 18.11 998,177 +0.22(+1.22%)
Feb 13, 2006 18.05 18.07 17.85 17.89 1,201,400 -0.16(-0.86%)
Feb 10, 2006 17.84 18.11 17.75 18.05 1,041,416 +0.21(+1.16%)
Feb 09, 2006 17.73 17.93 17.67 17.84 1,504,712 +0.06(+0.35%)
Feb 08, 2006 17.73 17.78 17.55 17.78 1,393,092 +0.06(+0.35%)
Feb 07, 2006 17.70 17.86 17.57 17.72 780,862 -0.04(-0.25%)
Feb 06, 2006 17.73 17.78 17.57 17.76 1,144,388 +0.02(+0.14%)
Feb 03, 2006 17.66 17.86 17.63 17.73 2,159,221 +0.07(+0.42%)
Feb 02, 2006 18.26 18.26 17.55 17.66 1,761,263 -0.73(-3.97%)
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.