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 30, 2003 17.03 17.31 16.97 17.01 885,254 -0.08(-0.48%)
Apr 29, 2003 17.10 17.29 17.04 17.10 752,180 +0.01(+0.04%)
Apr 28, 2003 17.03 17.26 17.02 17.09 840,015 +0.06(+0.36%)
Apr 25, 2003 16.39 17.03 16.35 17.03 2,123,465 +0.63(+3.86%)
Apr 24, 2003 17.84 17.84 15.90 16.39 8,623,119 -1.85(-10.15%)
Apr 23, 2003 18.08 18.25 17.86 18.25 658,763 +0.26(+1.44%)
Apr 22, 2003 17.71 18.14 17.67 17.99 1,409,181 +0.25(+1.38%)
Apr 21, 2003 18.12 18.12 17.71 17.74 677,711 -0.27(-1.51%)
Apr 17, 2003 17.91 18.22 17.91 18.01 501,453 +0.10(+0.57%)
Apr 16, 2003 17.91 18.12 17.87 17.91 609,705 +0.11(+0.61%)
Apr 15, 2003 17.88 17.95 17.74 17.80 464,439 -0.07(-0.42%)
Apr 14, 2003 17.60 17.96 17.60 17.88 431,684 +0.29(+1.66%)
Apr 11, 2003 17.50 17.70 17.35 17.59 382,773 +0.22(+1.29%)
Apr 10, 2003 17.36 17.36 17.20 17.36 190,945 +0.00(+0.00%)
Apr 09, 2003 17.58 17.58 17.20 17.36 268,499 -0.12(-0.66%)
Apr 08, 2003 17.48 17.67 17.36 17.48 441,232 +0.03(+0.16%)
Apr 07, 2003 17.78 18.04 17.19 17.45 413,471 -0.16(-0.89%)
Apr 04, 2003 17.25 17.69 17.25 17.61 411,561 +0.29(+1.69%)
Apr 03, 2003 17.53 17.53 17.27 17.31 428,012 -0.08(-0.47%)
Apr 02, 2003 16.92 17.40 16.92 17.39 410,093 +0.61(+3.65%)
Apr 01, 2003 16.78 17.02 16.68 16.78 746,451 +0.07(+0.41%)
Mar 31, 2003 16.61 16.85 16.58 16.71 511,735 -0.22(-1.29%)
Mar 28, 2003 16.85 17.01 16.69 16.93 295,231 +0.03(+0.16%)
Mar 27, 2003 16.82 16.90 16.67 16.90 515,113 -0.12(-0.68%)
Mar 26, 2003 17.16 17.16 16.95 17.02 407,449 -0.17(-0.99%)
Mar 25, 2003 17.01 17.22 16.78 17.19 664,638 +0.18(+1.04%)
Mar 24, 2003 17.19 17.36 16.78 17.01 1,211,478 -1.05(-5.80%)
Mar 21, 2003 17.91 18.11 17.71 18.06 404,658 +0.36(+2.04%)
Mar 20, 2003 17.37 17.70 17.16 17.70 618,664 +0.33(+1.88%)
Mar 19, 2003 17.03 17.39 17.02 17.37 363,678 +0.34(+2.00%)
Mar 18, 2003 17.02 17.06 16.88 17.03 459,885 +0.04(+0.24%)
Mar 17, 2003 16.51 17.09 16.44 16.99 370,875 +0.38(+2.30%)
Mar 14, 2003 16.54 16.69 16.40 16.61 497,928 +0.08(+0.49%)
Mar 13, 2003 16.27 16.54 16.14 16.53 1,233,951 +0.38(+2.36%)
Mar 12, 2003 16.43 16.43 16.13 16.15 1,689,431 -0.29(-1.78%)
Mar 11, 2003 16.48 16.58 16.41 16.44 1,327,955 -0.03(-0.21%)
Mar 10, 2003 16.48 16.50 16.40 16.48 500,131 -0.09(-0.53%)
Mar 07, 2003 16.54 16.62 16.44 16.56 261,449 -0.01(-0.08%)
Mar 06, 2003 16.62 16.62 16.42 16.58 765,546 -0.09(-0.53%)
Mar 05, 2003 16.54 16.69 16.44 16.67 382,185 +0.12(+0.70%)
Mar 04, 2003 16.71 16.71 16.43 16.55 505,566 -0.18(-1.10%)
Mar 03, 2003 16.65 16.92 16.56 16.73 540,670 +0.07(+0.45%)
Feb 28, 2003 16.71 16.86 16.54 16.66 265,708 +0.01(+0.04%)
Feb 27, 2003 16.37 16.78 16.37 16.65 327,545 +0.29(+1.79%)
Feb 26, 2003 16.58 16.58 16.34 16.36 312,710 -0.22(-1.35%)
Feb 25, 2003 16.35 16.71 16.32 16.58 428,306 +0.21(+1.29%)
Feb 24, 2003 16.51 16.52 16.21 16.37 418,612 -0.14(-0.82%)
Feb 21, 2003 16.22 16.54 16.05 16.51 851,472 +0.29(+1.76%)
Feb 20, 2003 16.41 16.42 16.16 16.22 402,895 -0.08(-0.50%)
Feb 19, 2003 16.44 16.47 16.31 16.31 449,751 -0.17(-1.03%)
Feb 18, 2003 16.44 16.51 16.41 16.48 993,506 +0.12(+0.75%)
Feb 14, 2003 16.14 16.50 16.14 16.35 775,828 +0.22(+1.35%)
Feb 13, 2003 15.97 16.28 15.85 16.14 776,709 +0.17(+1.07%)
Feb 12, 2003 16.41 16.47 15.97 15.97 895,389 -0.55(-3.34%)
Feb 11, 2003 16.85 16.85 16.52 16.52 530,829 -0.16(-0.98%)
Feb 10, 2003 16.42 16.71 16.42 16.68 626,743 +0.26(+1.58%)
Feb 07, 2003 16.58 16.78 16.33 16.42 334,742 -0.19(-1.15%)
Feb 06, 2003 16.63 16.96 16.53 16.61 446,519 -0.08(-0.49%)
Feb 05, 2003 16.78 17.33 16.65 16.69 416,996 +0.05(+0.29%)
Feb 04, 2003 16.88 16.99 16.58 16.65 808,142 -0.37(-2.16%)
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.