Arthur J Gallagher Ord Shs (NY: AJG )

147.06 USD +0.56 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.30 27.45 27.17 27.44 643,100 +0.05(+0.18%)
Apr 27, 2006 27.21 27.70 27.15 27.39 1,019,200 +0.18(+0.66%)
Apr 26, 2006 26.80 27.29 26.80 27.21 1,406,500 +0.58(+2.18%)
Apr 25, 2006 26.37 26.71 26.31 26.63 1,194,100 +0.31(+1.18%)
Apr 24, 2006 26.78 26.85 26.07 26.32 1,527,000 -0.29(-1.09%)
Apr 21, 2006 27.71 27.72 26.54 26.61 2,421,800 -1.14(-4.11%)
Apr 20, 2006 27.65 27.82 27.42 27.75 434,800 +0.07(+0.25%)
Apr 19, 2006 27.91 28.00 27.63 27.68 467,000 -0.26(-0.93%)
Apr 18, 2006 27.51 27.94 27.59 27.94 650,400 +0.44(+1.60%)
Apr 17, 2006 27.56 27.82 27.47 27.50 510,300 +0.00(+0.00%)
Apr 13, 2006 27.51 27.69 27.45 27.50 419,100 -0.01(-0.04%)
Apr 12, 2006 27.20 27.55 27.19 27.51 455,700 +0.30(+1.10%)
Apr 11, 2006 27.51 27.75 27.19 27.21 408,600 -0.30(-1.09%)
Apr 10, 2006 27.60 27.70 27.48 27.51 342,900 -0.09(-0.33%)
Apr 07, 2006 27.80 27.93 27.52 27.60 302,900 -0.16(-0.58%)
Apr 06, 2006 27.86 28.00 27.67 27.76 350,600 -0.15(-0.54%)
Apr 05, 2006 28.20 28.32 27.87 27.91 396,700 -0.29(-1.03%)
Apr 04, 2006 27.97 28.24 27.89 28.20 552,300 +0.28(+1.00%)
Apr 03, 2006 27.83 28.00 27.79 27.92 483,500 +0.11(+0.40%)
Mar 31, 2006 28.00 28.28 27.73 27.81 526,600 -0.25(-0.89%)
Mar 30, 2006 27.84 28.11 27.69 28.06 424,200 +0.32(+1.15%)
Mar 29, 2006 27.69 27.86 27.65 27.74 777,200 -0.24(-0.86%)
Mar 28, 2006 28.40 28.45 27.94 27.98 595,400 -0.46(-1.62%)
Mar 27, 2006 28.72 28.85 28.40 28.44 245,900 -0.30(-1.04%)
Mar 24, 2006 28.55 28.85 28.55 28.74 308,200 -0.02(-0.07%)
Mar 23, 2006 28.70 28.92 28.70 28.76 439,000 +0.01(+0.03%)
Mar 22, 2006 28.90 29.03 28.67 28.75 370,500 -0.11(-0.38%)
Mar 21, 2006 28.98 29.08 28.75 28.86 275,400 -0.17(-0.59%)
Mar 20, 2006 29.04 29.15 28.95 29.03 235,100 -0.03(-0.10%)
Mar 17, 2006 29.00 29.06 28.78 29.06 445,500 +0.06(+0.21%)
Mar 16, 2006 28.95 29.10 28.85 29.00 689,200 +0.05(+0.17%)
Mar 15, 2006 28.97 29.11 28.83 28.95 239,400 -0.06(-0.21%)
Mar 14, 2006 28.96 29.10 28.80 29.01 383,800 +0.06(+0.21%)
Mar 13, 2006 29.00 29.00 28.86 28.95 349,900 -0.04(-0.14%)
Mar 10, 2006 28.74 28.99 28.63 28.99 177,600 +0.30(+1.05%)
Mar 09, 2006 28.80 28.88 28.68 28.69 275,900 -0.23(-0.80%)
Mar 08, 2006 29.00 29.20 28.76 28.92 323,500 -0.15(-0.52%)
Mar 07, 2006 28.90 29.17 28.86 29.07 189,500 +0.07(+0.24%)
Mar 06, 2006 29.14 29.22 28.90 29.00 507,900 -0.24(-0.82%)
Mar 03, 2006 29.20 29.44 29.17 29.24 444,400 -0.14(-0.48%)
Mar 02, 2006 29.43 29.45 29.12 29.38 459,400 -0.20(-0.68%)
Mar 01, 2006 29.49 29.58 29.26 29.58 334,000 +0.09(+0.31%)
Feb 28, 2006 29.74 29.70 29.36 29.49 230,500 -0.25(-0.84%)
Feb 27, 2006 29.65 29.80 29.61 29.74 303,000 +0.04(+0.13%)
Feb 24, 2006 29.52 29.76 29.42 29.70 442,700 +0.04(+0.13%)
Feb 23, 2006 30.09 30.14 29.50 29.66 2,298,500 -0.57(-1.89%)
Feb 22, 2006 29.75 30.26 29.75 30.23 592,300 +0.49(+1.65%)
Feb 21, 2006 29.65 29.74 29.51 29.74 688,200 +0.04(+0.13%)
Feb 17, 2006 29.65 29.80 29.49 29.70 789,700 +0.00(+0.00%)
Feb 16, 2006 29.46 29.79 29.36 29.70 732,900 +0.39(+1.33%)
Feb 15, 2006 29.05 29.39 29.04 29.31 800,000 +0.31(+1.07%)
Feb 14, 2006 28.80 29.38 28.80 29.00 623,300 +0.35(+1.22%)
Feb 13, 2006 28.90 28.93 28.58 28.65 750,200 -0.25(-0.87%)
Feb 10, 2006 28.57 29.00 28.43 28.90 650,300 +0.33(+1.16%)
Feb 09, 2006 28.40 28.72 28.30 28.57 939,600 +0.10(+0.35%)
Feb 08, 2006 28.39 28.47 28.10 28.47 869,900 +0.10(+0.35%)
Feb 07, 2006 28.35 28.60 28.13 28.37 487,600 -0.07(-0.25%)
Feb 06, 2006 28.39 28.48 28.13 28.44 714,600 +0.04(+0.14%)
Feb 03, 2006 28.28 28.60 28.24 28.40 1,348,300 +0.12(+0.42%)
Feb 02, 2006 29.25 29.25 28.10 28.28 1,099,800 -1.17(-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.