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 (%)
May 31, 2007 19.95 20.02 19.89 20.02 968,683 +0.07(+0.34%)
May 30, 2007 19.88 19.95 19.72 19.95 637,318 +0.07(+0.34%)
May 29, 2007 19.78 19.90 19.73 19.88 736,610 +0.08(+0.41%)
May 25, 2007 19.74 19.87 19.59 19.80 749,389 +0.04(+0.21%)
May 24, 2007 19.83 19.94 19.71 19.76 546,252 -0.11(-0.55%)
May 23, 2007 19.82 19.95 19.76 19.87 653,622 +0.03(+0.17%)
May 22, 2007 19.78 19.93 19.65 19.83 771,421 +0.05(+0.24%)
May 21, 2007 19.44 19.79 19.42 19.78 548,161 +0.30(+1.54%)
May 18, 2007 19.52 19.55 19.40 19.49 679,914 -0.01(-0.03%)
May 17, 2007 19.45 19.57 19.44 19.49 654,650 -0.02(-0.10%)
May 16, 2007 19.53 19.57 19.44 19.51 846,037 +0.01(+0.03%)
May 15, 2007 19.51 19.65 19.40 19.51 713,550 -0.05(-0.24%)
May 14, 2007 19.45 19.60 19.44 19.55 634,381 +0.11(+0.56%)
May 11, 2007 19.48 19.52 19.33 19.44 516,876 -0.02(-0.11%)
May 10, 2007 19.37 19.57 19.35 19.46 514,672 +0.01(+0.03%)
May 09, 2007 19.35 19.51 19.34 19.46 854,703 -0.01(-0.07%)
May 08, 2007 19.48 19.62 19.40 19.47 1,090,742 -0.04(-0.21%)
May 07, 2007 19.69 19.78 19.50 19.51 847,212 -0.14(-0.69%)
May 04, 2007 19.53 19.75 19.51 19.65 1,205,015 +0.12(+0.63%)
May 03, 2007 19.35 19.58 19.31 19.53 802,413 +0.23(+1.20%)
May 02, 2007 19.17 19.43 19.10 19.29 1,053,874 +0.10(+0.50%)
May 01, 2007 18.99 19.21 18.79 19.20 1,104,108 +0.16(+0.86%)
Apr 30, 2007 19.05 19.10 18.93 19.04 1,236,448 -0.03(-0.18%)
Apr 27, 2007 18.92 19.08 18.82 19.07 1,267,146 +0.15(+0.79%)
Apr 26, 2007 19.04 19.17 18.80 18.92 1,257,818 -0.14(-0.71%)
Apr 25, 2007 19.31 19.76 18.52 19.06 1,974,905 -0.68(-3.45%)
Apr 24, 2007 19.88 19.88 19.56 19.74 592,519 -0.17(-0.85%)
Apr 23, 2007 20.02 20.08 19.88 19.91 466,789 -0.11(-0.54%)
Apr 20, 2007 19.87 20.04 19.87 20.02 581,650 +0.19(+0.96%)
Apr 19, 2007 19.74 19.92 19.68 19.83 531,564 -0.08(-0.41%)
Apr 18, 2007 19.86 20.04 19.85 19.91 658,029 +0.05(+0.24%)
Apr 17, 2007 19.81 19.87 19.75 19.86 656,707 -0.01(-0.03%)
Apr 16, 2007 19.43 19.87 19.43 19.87 812,548 +0.49(+2.53%)
Apr 13, 2007 19.33 19.44 19.29 19.38 425,515 +0.05(+0.25%)
Apr 12, 2007 19.22 19.35 19.06 19.33 593,401 +0.09(+0.46%)
Apr 11, 2007 19.27 19.36 19.15 19.24 468,698 -0.05(-0.25%)
Apr 10, 2007 19.16 19.36 19.16 19.29 340,471 +0.10(+0.50%)
Apr 09, 2007 19.07 19.23 19.07 19.19 627,918 -0.02(-0.11%)
Apr 05, 2007 19.10 19.34 19.10 19.21 439,910 +0.07(+0.39%)
Apr 04, 2007 19.20 19.21 19.06 19.14 508,063 -0.08(-0.43%)
Apr 03, 2007 19.25 19.34 19.19 19.22 633,499 +0.02(+0.11%)
Apr 02, 2007 19.29 19.31 19.12 19.20 496,606 -0.09(-0.46%)
Mar 30, 2007 19.37 19.54 19.14 19.29 1,093,385 -0.10(-0.49%)
Mar 29, 2007 19.28 19.39 19.17 19.38 734,407 +0.17(+0.89%)
Mar 28, 2007 19.24 19.34 19.14 19.21 678,739 -0.17(-0.88%)
Mar 27, 2007 19.41 19.52 19.29 19.38 603,095 -0.11(-0.56%)
Mar 26, 2007 19.49 19.55 19.28 19.49 686,817 +0.03(+0.17%)
Mar 23, 2007 19.32 19.55 19.27 19.46 716,487 +0.18(+0.95%)
Mar 22, 2007 19.54 19.73 19.10 19.27 1,082,222 +0.11(+0.57%)
Mar 21, 2007 19.06 19.29 18.93 19.17 1,209,422 +0.13(+0.68%)
Mar 20, 2007 18.94 19.07 18.93 19.04 887,017 +0.12(+0.65%)
Mar 19, 2007 19.03 19.10 18.86 18.91 716,781 -0.07(-0.39%)
Mar 16, 2007 19.08 19.19 18.95 18.99 497,781 -0.07(-0.39%)
Mar 15, 2007 18.93 19.20 18.93 19.06 777,296 +0.08(+0.43%)
Mar 14, 2007 18.87 19.07 18.78 18.98 1,097,498 +0.08(+0.43%)
Mar 13, 2007 19.22 19.17 18.82 18.90 863,957 -0.32(-1.66%)
Mar 12, 2007 19.21 19.32 18.79 19.22 2,513,142 -0.10(-0.49%)
Mar 09, 2007 19.27 19.31 19.15 19.31 549,043 +0.12(+0.64%)
Mar 08, 2007 19.27 19.38 19.17 19.19 684,320 +0.00(+0.00%)
Mar 07, 2007 19.31 19.33 19.17 19.19 672,864 -0.18(-0.91%)
Mar 06, 2007 19.28 19.42 19.21 19.37 1,300,488 +0.16(+0.85%)
Mar 05, 2007 19.18 19.43 19.10 19.21 1,299,020 -0.10(-0.53%)
Mar 02, 2007 19.17 19.41 18.99 19.31 1,073,556 +0.12(+0.64%)
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.