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 29, 2011 21.82 21.82 21.42 21.51 1,008,879 -0.25(-1.16%)
Apr 28, 2011 21.56 21.78 21.56 21.77 772,194 +0.13(+0.60%)
Apr 27, 2011 21.31 21.71 21.25 21.64 1,607,822 +0.17(+0.81%)
Apr 26, 2011 21.40 21.56 21.38 21.46 767,855 +0.07(+0.34%)
Apr 25, 2011 21.40 21.43 21.30 21.39 556,622 +0.01(+0.07%)
Apr 21, 2011 21.48 21.48 21.32 21.38 482,531 +0.00(+0.00%)
Apr 20, 2011 21.42 21.47 21.25 21.38 916,546 +0.30(+1.41%)
Apr 19, 2011 21.27 21.27 21.00 21.08 603,274 -0.09(-0.44%)
Apr 18, 2011 21.44 21.47 21.06 21.17 1,028,846 -0.46(-2.10%)
Apr 15, 2011 21.71 21.77 21.58 21.63 743,021 -0.09(-0.40%)
Apr 14, 2011 21.51 21.82 21.49 21.71 943,187 +0.03(+0.13%)
Apr 13, 2011 21.79 21.82 21.64 21.69 709,371 +0.00(+0.00%)
Apr 12, 2011 22.03 22.03 21.69 21.69 635,350 -0.47(-2.12%)
Apr 11, 2011 22.23 22.35 22.11 22.16 365,347 -0.09(-0.39%)
Apr 08, 2011 22.39 22.44 22.18 22.24 1,020,424 -0.18(-0.81%)
Apr 07, 2011 22.40 22.55 22.31 22.42 767,397 -0.01(-0.06%)
Apr 06, 2011 22.33 22.47 22.23 22.44 648,538 +0.15(+0.68%)
Apr 05, 2011 22.26 22.34 22.23 22.29 742,008 -0.03(-0.13%)
Apr 04, 2011 22.23 22.35 22.23 22.31 834,421 +0.06(+0.26%)
Apr 01, 2011 22.11 22.29 22.07 22.26 1,155,295 +0.29(+1.32%)
Mar 31, 2011 22.00 22.03 21.91 21.97 669,040 -0.07(-0.33%)
Mar 30, 2011 21.96 22.07 21.94 22.04 518,580 +0.08(+0.36%)
Mar 29, 2011 21.99 21.99 21.69 21.96 586,340 +0.09(+0.43%)
Mar 28, 2011 21.67 21.93 21.67 21.87 799,707 +0.16(+0.72%)
Mar 25, 2011 21.70 21.95 21.67 21.71 605,195 +0.07(+0.33%)
Mar 24, 2011 21.70 21.75 21.39 21.64 756,454 -0.04(-0.20%)
Mar 23, 2011 21.68 21.75 21.44 21.68 449,822 +0.02(+0.10%)
Mar 22, 2011 21.77 21.87 21.66 21.66 359,537 -0.11(-0.52%)
Mar 21, 2011 21.77 21.82 21.75 21.77 674,447 +0.28(+1.30%)
Mar 18, 2011 21.66 21.93 21.46 21.50 1,169,101 -0.01(-0.07%)
Mar 17, 2011 21.69 21.70 21.44 21.51 588,187 +0.04(+0.20%)
Mar 16, 2011 21.74 21.75 21.42 21.47 827,982 -0.27(-1.25%)
Mar 15, 2011 21.82 21.95 21.74 21.74 835,955 -0.31(-1.39%)
Mar 14, 2011 21.75 22.19 21.72 22.05 624,906 +0.00(+0.00%)
Mar 11, 2011 21.77 22.15 21.75 22.05 536,026 +0.28(+1.28%)
Mar 10, 2011 21.83 21.90 21.65 21.77 411,507 -0.20(-0.91%)
Mar 09, 2011 22.06 22.11 21.94 21.97 460,887 -0.15(-0.68%)
Mar 08, 2011 22.02 22.15 21.94 22.12 574,340 +0.18(+0.81%)
Mar 07, 2011 22.17 22.28 21.91 21.94 446,322 -0.16(-0.71%)
Mar 04, 2011 22.35 22.40 21.96 22.10 450,000 -0.34(-1.50%)
Mar 03, 2011 22.25 22.50 22.20 22.43 365,026 +0.39(+1.78%)
Mar 02, 2011 22.10 22.18 21.96 22.04 294,260 -0.09(-0.39%)
Mar 01, 2011 22.44 22.47 22.00 22.12 786,520 -0.31(-1.40%)
Feb 28, 2011 22.28 22.56 22.20 22.44 640,894 +0.21(+0.93%)
Feb 25, 2011 21.97 22.23 21.90 22.23 589,988 +0.34(+1.53%)
Feb 24, 2011 21.95 22.10 21.75 21.90 833,992 -0.03(-0.13%)
Feb 23, 2011 22.35 22.35 21.92 21.92 761,495 -0.42(-1.89%)
Feb 22, 2011 22.60 22.81 22.32 22.35 898,560 -0.25(-1.11%)
Feb 18, 2011 22.47 22.63 22.32 22.60 474,910 +0.15(+0.67%)
Feb 17, 2011 22.20 22.49 22.09 22.45 577,261 +0.22(+1.00%)
Feb 16, 2011 22.02 22.39 22.00 22.22 968,281 +0.36(+1.67%)
Feb 15, 2011 21.71 22.05 21.71 21.86 459,327 +0.12(+0.56%)
Feb 14, 2011 21.68 21.77 21.65 21.74 304,155 +0.09(+0.40%)
Feb 11, 2011 21.43 21.68 21.42 21.65 339,842 +0.14(+0.66%)
Feb 10, 2011 21.40 21.52 21.24 21.51 377,829 +0.05(+0.23%)
Feb 09, 2011 21.53 21.60 21.42 21.46 593,144 -0.14(-0.66%)
Feb 08, 2011 21.65 21.65 21.47 21.60 535,171 +0.03(+0.13%)
Feb 07, 2011 21.45 21.59 21.39 21.57 719,474 +0.10(+0.47%)
Feb 04, 2011 21.20 21.57 21.20 21.47 641,780 +0.21(+0.97%)
Feb 03, 2011 21.28 21.42 21.21 21.27 521,255 -0.09(-0.43%)
Feb 02, 2011 21.45 21.72 21.11 21.36 883,614 -0.04(-0.20%)
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.