Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

291.18 -4.76 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.23 13.65 13.15 13.65 1,095,795 +0.25(+1.85%)
May 28, 2009 13.24 13.47 13.06 13.40 1,000,149 +0.29(+2.19%)
May 27, 2009 13.54 13.57 13.10 13.12 1,115,244 -0.48(-3.55%)
May 26, 2009 13.41 13.60 13.08 13.60 1,423,727 +0.24(+1.80%)
May 22, 2009 13.37 13.63 13.25 13.36 1,068,441 -0.03(-0.24%)
May 21, 2009 13.25 13.42 13.16 13.39 1,180,080 +0.10(+0.79%)
May 20, 2009 13.46 13.65 13.26 13.28 1,166,447 -0.16(-1.21%)
May 19, 2009 13.73 13.76 13.38 13.45 1,181,268 -0.35(-2.50%)
May 18, 2009 13.58 13.84 13.31 13.79 1,970,375 +0.22(+1.63%)
May 15, 2009 13.56 13.68 13.40 13.57 1,530,603 +0.02(+0.14%)
May 14, 2009 13.49 13.64 13.37 13.55 1,994,149 +0.08(+0.63%)
May 13, 2009 13.79 14.04 13.47 13.47 1,923,167 -0.40(-2.87%)
May 12, 2009 14.06 14.30 13.80 13.86 1,795,471 -0.11(-0.79%)
May 11, 2009 13.96 14.30 13.68 13.97 1,771,441 -0.40(-2.81%)
May 08, 2009 14.04 14.38 13.74 14.38 1,836,114 +0.58(+4.20%)
May 07, 2009 14.18 14.27 13.75 13.80 2,532,373 -0.23(-1.63%)
May 06, 2009 14.23 14.23 13.83 14.03 2,727,128 -0.11(-0.78%)
May 05, 2009 13.96 14.25 13.90 14.14 2,164,346 +0.16(+1.17%)
May 04, 2009 13.78 14.02 13.71 13.97 3,922,423 +0.04(+0.28%)
May 01, 2009 14.65 14.65 13.88 13.94 2,885,677 -0.71(-4.85%)
Apr 30, 2009 14.66 15.15 14.63 14.65 3,099,937 +0.02(+0.13%)
Apr 29, 2009 14.33 14.69 13.97 14.63 5,403,357 +2.22(+17.85%)
Apr 28, 2009 12.12 12.52 12.05 12.41 2,325,422 +0.02(+0.16%)
Apr 27, 2009 11.91 12.50 11.91 12.39 2,910,268 +0.42(+3.48%)
Apr 24, 2009 11.81 12.06 11.53 11.97 2,211,588 +0.22(+1.88%)
Apr 23, 2009 11.95 11.95 11.37 11.75 1,818,116 -0.07(-0.61%)
Apr 22, 2009 11.97 12.16 11.56 11.82 2,146,992 -0.31(-2.52%)
Apr 21, 2009 11.75 12.15 10.98 12.13 2,288,121 +0.28(+2.36%)
Apr 20, 2009 12.05 12.35 11.84 11.85 1,848,192 -0.38(-3.14%)
Apr 17, 2009 12.20 12.34 12.01 12.24 1,897,642 +0.03(+0.21%)
Apr 16, 2009 12.09 12.28 11.85 12.21 1,423,189 +0.19(+1.57%)
Apr 15, 2009 11.55 12.03 11.45 12.02 1,511,773 +0.55(+4.83%)
Apr 14, 2009 11.75 11.78 11.45 11.47 1,868,778 -0.26(-2.22%)
Apr 13, 2009 11.65 11.75 11.44 11.73 1,340,656 -0.05(-0.44%)
Apr 09, 2009 11.41 11.79 11.15 11.78 3,468,838 +0.55(+4.93%)
Apr 08, 2009 11.24 11.34 11.06 11.23 954,215 +0.05(+0.47%)
Apr 07, 2009 11.18 11.34 11.07 11.17 1,331,373 -0.11(-0.98%)
Apr 06, 2009 11.32 11.45 11.22 11.28 1,343,455 -0.12(-1.09%)
Apr 03, 2009 11.02 11.42 10.76 11.41 3,574,881 +0.42(+3.86%)
Apr 02, 2009 11.13 11.24 10.86 10.98 2,118,339 +0.00(+0.00%)
Apr 01, 2009 10.98 11.09 10.76 10.98 1,796,037 -0.09(-0.82%)
Mar 31, 2009 10.95 11.17 10.71 11.08 2,074,911 +0.21(+1.98%)
Mar 30, 2009 11.07 11.15 10.83 10.86 2,059,981 -0.79(-6.77%)
Mar 26, 2009 11.49 11.73 11.37 11.65 2,128,584 +0.20(+1.73%)
Mar 25, 2009 11.25 11.50 11.10 11.45 3,024,117 +0.29(+2.58%)
Mar 24, 2009 11.20 11.43 11.01 11.16 2,438,712 -0.17(-1.47%)
Mar 23, 2009 10.87 11.35 10.84 11.33 2,154,119 +0.43(+3.93%)
Mar 20, 2009 10.91 11.18 10.87 10.90 1,676,938 -0.03(-0.23%)
Mar 19, 2009 11.24 11.26 10.87 10.93 2,149,413 -0.31(-2.79%)
Mar 18, 2009 10.68 11.25 10.52 11.24 2,246,209 +0.51(+4.71%)
Mar 17, 2009 10.43 10.74 10.23 10.73 1,542,140 +0.40(+3.90%)
Mar 16, 2009 10.52 10.77 10.26 10.33 2,486,406 -0.31(-2.95%)
Mar 13, 2009 10.38 10.69 10.17 10.64 0 +0.28(+2.72%)
Mar 12, 2009 10.21 10.41 9.857 10.36 2,444,444 +0.17(+1.70%)
Mar 11, 2009 10.21 10.25 9.819 10.19 1,703,570 +0.02(+0.19%)
Mar 10, 2009 10.07 10.18 9.639 10.17 2,311,031 +0.26(+2.58%)
Mar 09, 2009 10.15 10.15 9.799 9.915 1,949,078 -0.12(-1.21%)
Mar 06, 2009 9.998 10.07 9.710 10.04 0 +0.12(+1.23%)
Mar 05, 2009 9.979 10.00 9.729 9.915 4,639,334 +0.02(+0.19%)
Mar 04, 2009 9.569 10.08 9.486 9.895 2,679,292 -0.07(-0.71%)
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.