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 (%)
Apr 28, 2006 18.59 18.69 18.49 18.68 944,594 +0.03(+0.18%)
Apr 27, 2006 18.53 18.86 18.48 18.65 1,497,016 +0.12(+0.66%)
Apr 26, 2006 18.25 18.58 18.25 18.53 2,065,888 +0.39(+2.18%)
Apr 25, 2006 17.95 18.18 17.91 18.13 1,753,912 +0.21(+1.18%)
Apr 24, 2006 18.23 18.28 17.75 17.92 2,242,880 -0.20(-1.09%)
Apr 21, 2006 18.87 18.87 18.07 18.12 3,557,176 -0.78(-4.11%)
Apr 20, 2006 18.82 18.94 18.67 18.89 638,640 +0.05(+0.25%)
Apr 19, 2006 19.00 19.06 18.81 18.85 685,936 -0.18(-0.93%)
Apr 18, 2006 18.73 19.02 18.78 19.02 955,317 +0.30(+1.60%)
Apr 17, 2006 18.76 18.94 18.70 18.72 749,536 +0.00(+0.00%)
Apr 13, 2006 18.73 18.85 18.69 18.72 615,580 -0.01(-0.04%)
Apr 12, 2006 18.52 18.76 18.51 18.73 669,339 +0.20(+1.10%)
Apr 11, 2006 18.73 18.89 18.51 18.53 600,157 -0.20(-1.09%)
Apr 10, 2006 18.79 18.86 18.71 18.73 503,656 -0.06(-0.33%)
Apr 07, 2006 18.93 19.02 18.74 18.79 444,904 -0.11(-0.58%)
Apr 06, 2006 18.97 19.06 18.84 18.90 514,966 -0.10(-0.54%)
Apr 05, 2006 19.20 19.28 18.97 19.00 582,678 -0.20(-1.03%)
Apr 04, 2006 19.04 19.23 18.99 19.20 811,226 +0.19(+1.00%)
Apr 03, 2006 18.95 19.06 18.92 19.01 710,172 +0.07(+0.40%)
Mar 31, 2006 19.06 19.25 18.88 18.93 773,478 -0.17(-0.89%)
Mar 30, 2006 18.95 19.14 18.85 19.10 623,071 +0.22(+1.15%)
Mar 29, 2006 18.85 18.97 18.82 18.89 1,141,563 -0.16(-0.86%)
Mar 28, 2006 19.34 19.37 19.02 19.05 874,532 -0.31(-1.62%)
Mar 27, 2006 19.55 19.64 19.34 19.36 361,181 -0.20(-1.04%)
Mar 24, 2006 19.44 19.64 19.44 19.57 452,688 -0.01(-0.07%)
Mar 23, 2006 19.54 19.69 19.54 19.58 644,809 +0.01(+0.03%)
Mar 22, 2006 19.68 19.76 19.52 19.57 544,195 -0.07(-0.38%)
Mar 21, 2006 19.73 19.80 19.57 19.65 404,511 -0.12(-0.59%)
Mar 20, 2006 19.77 19.85 19.71 19.76 345,318 -0.02(-0.10%)
Mar 17, 2006 19.74 19.78 19.59 19.78 654,357 +0.04(+0.21%)
Mar 16, 2006 19.71 19.81 19.64 19.74 1,012,307 +0.03(+0.17%)
Mar 15, 2006 19.72 19.82 19.63 19.71 351,634 -0.04(-0.21%)
Mar 14, 2006 19.72 19.81 19.61 19.75 563,731 +0.04(+0.21%)
Mar 13, 2006 19.74 19.74 19.65 19.71 513,938 -0.03(-0.14%)
Mar 10, 2006 19.57 19.74 19.49 19.74 260,861 +0.20(+1.05%)
Mar 09, 2006 19.61 19.66 19.53 19.53 405,246 -0.16(-0.79%)
Mar 08, 2006 19.74 19.88 19.58 19.69 475,161 -0.10(-0.52%)
Mar 07, 2006 19.68 19.86 19.65 19.79 278,340 +0.05(+0.24%)
Mar 06, 2006 19.84 19.89 19.68 19.74 746,011 -0.16(-0.82%)
Mar 03, 2006 19.88 20.04 19.86 19.91 652,741 -0.10(-0.48%)
Mar 02, 2006 20.04 20.05 19.83 20.00 674,773 -0.14(-0.68%)
Mar 01, 2006 20.08 20.14 19.92 20.14 490,584 +0.06(+0.31%)
Feb 28, 2006 20.25 20.22 19.99 20.08 338,561 -0.17(-0.84%)
Feb 27, 2006 20.19 20.29 20.16 20.25 445,050 +0.03(+0.13%)
Feb 24, 2006 20.10 20.26 20.03 20.22 650,244 +0.03(+0.14%)
Feb 23, 2006 20.49 20.52 20.08 20.19 3,376,071 -0.39(-1.89%)
Feb 22, 2006 20.25 20.60 20.25 20.58 869,979 +0.33(+1.65%)
Feb 21, 2006 20.19 20.25 20.09 20.25 1,010,838 +0.03(+0.13%)
Feb 17, 2006 20.19 20.29 20.08 20.22 1,159,923 +0.00(+0.00%)
Feb 16, 2006 20.06 20.28 19.99 20.22 1,076,494 +0.27(+1.33%)
Feb 15, 2006 19.78 20.01 19.77 19.95 1,175,052 +0.21(+1.07%)
Feb 14, 2006 19.61 20.00 19.61 19.74 915,512 +0.24(+1.22%)
Feb 13, 2006 19.68 19.70 19.46 19.51 1,101,905 -0.17(-0.87%)
Feb 10, 2006 19.45 19.74 19.36 19.68 955,170 +0.22(+1.15%)
Feb 09, 2006 19.34 19.55 19.27 19.45 1,380,098 +0.07(+0.35%)
Feb 08, 2006 19.33 19.38 19.13 19.38 1,277,722 +0.07(+0.35%)
Feb 07, 2006 19.30 19.47 19.15 19.31 716,194 -0.05(-0.25%)
Feb 06, 2006 19.33 19.39 19.15 19.36 1,049,615 +0.03(+0.14%)
Feb 03, 2006 19.25 19.47 19.23 19.34 1,980,403 +0.08(+0.42%)
Feb 02, 2006 19.91 19.91 19.13 19.25 1,615,402 -0.80(-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.