Arthur J Gallagher Ord Shs (NY: AJG )

148.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.32 42.55 42.27 42.45 837,706 +0.02(+0.05%)
Apr 29, 2013 42.24 42.55 42.22 42.43 697,933 +0.16(+0.38%)
Apr 26, 2013 42.22 42.42 42.08 42.27 428,982 +0.06(+0.14%)
Apr 25, 2013 42.25 42.46 42.10 42.21 316,948 +0.07(+0.17%)
Apr 24, 2013 42.23 42.32 42.01 42.14 356,653 -0.02(-0.05%)
Apr 23, 2013 42.34 42.45 41.93 42.16 465,198 +0.11(+0.26%)
Apr 22, 2013 41.94 42.18 41.67 42.05 451,230 +0.10(+0.24%)
Apr 19, 2013 41.80 42.02 41.41 41.95 564,337 +0.16(+0.38%)
Apr 18, 2013 41.95 41.95 41.62 41.79 833,991 +0.03(+0.07%)
Apr 17, 2013 41.97 42.07 41.68 41.76 1,039,006 -0.34(-0.81%)
Apr 16, 2013 42.12 42.32 42.00 42.10 772,755 +0.26(+0.62%)
Apr 15, 2013 42.11 42.42 41.83 41.84 1,073,377 -0.42(-0.99%)
Apr 12, 2013 42.33 42.42 41.98 42.26 918,929 -0.13(-0.31%)
Apr 11, 2013 41.58 42.69 41.58 42.39 1,205,456 +0.85(+2.05%)
Apr 10, 2013 41.40 41.58 41.21 41.54 575,244 +0.24(+0.58%)
Apr 09, 2013 41.42 41.51 41.15 41.30 688,703 -0.08(-0.19%)
Apr 08, 2013 40.90 41.43 40.90 41.38 797,092 +0.43(+1.05%)
Apr 05, 2013 40.75 41.02 40.51 40.95 466,755 -0.15(-0.36%)
Apr 04, 2013 41.14 41.53 40.96 41.10 564,796 +0.09(+0.22%)
Apr 03, 2013 41.36 41.47 40.85 41.01 1,020,112 -0.34(-0.82%)
Apr 02, 2013 41.46 41.56 41.17 41.35 737,061 +0.12(+0.29%)
Apr 01, 2013 41.24 41.42 40.97 41.23 477,211 -0.08(-0.19%)
Mar 28, 2013 40.95 41.31 40.91 41.31 1,293,816 +0.36(+0.88%)
Mar 27, 2013 40.62 40.96 40.50 40.95 1,346,777 +0.23(+0.56%)
Mar 26, 2013 40.64 40.76 40.50 40.72 1,236,221 +0.27(+0.67%)
Mar 25, 2013 40.50 40.67 40.26 40.45 915,284 -0.05(-0.12%)
Mar 22, 2013 40.23 40.50 40.17 40.50 520,926 +0.27(+0.67%)
Mar 21, 2013 40.10 40.38 40.09 40.23 865,391 -0.06(-0.15%)
Mar 20, 2013 40.00 40.34 39.82 40.29 666,624 +0.39(+0.98%)
Mar 19, 2013 39.67 39.91 39.42 39.90 763,061 +0.31(+0.78%)
Mar 18, 2013 39.31 39.70 39.20 39.59 742,509 -0.05(-0.13%)
Mar 15, 2013 39.51 39.66 39.40 39.64 959,472 +0.12(+0.30%)
Mar 14, 2013 39.17 39.64 39.17 39.52 525,397 +0.35(+0.89%)
Mar 13, 2013 38.83 39.26 38.66 39.17 452,739 +0.43(+1.11%)
Mar 12, 2013 38.84 38.90 38.63 38.74 414,352 -0.14(-0.36%)
Mar 11, 2013 38.72 38.91 38.65 38.88 270,994 +0.12(+0.31%)
Mar 08, 2013 38.62 38.86 38.49 38.76 909,503 +0.34(+0.88%)
Mar 07, 2013 38.47 38.57 38.28 38.42 449,205 +0.03(+0.08%)
Mar 06, 2013 38.82 38.94 38.29 38.39 548,612 -0.40(-1.03%)
Mar 05, 2013 38.39 38.82 38.39 38.79 425,933 +0.46(+1.20%)
Mar 04, 2013 38.23 38.40 38.02 38.33 389,742 +0.07(+0.18%)
Mar 01, 2013 38.32 38.37 37.95 38.26 779,386 -0.22(-0.57%)
Feb 28, 2013 38.41 38.83 38.31 38.48 633,547 -0.19(-0.49%)
Feb 27, 2013 38.31 38.71 38.21 38.67 464,087 +0.28(+0.73%)
Feb 26, 2013 38.24 38.45 38.03 38.39 480,614 +0.38(+1.00%)
Feb 25, 2013 38.81 38.92 38.01 38.01 525,275 -0.72(-1.86%)
Feb 22, 2013 38.60 38.82 38.55 38.73 673,300 +0.28(+0.73%)
Feb 21, 2013 38.56 38.68 38.36 38.45 600,890 -0.21(-0.54%)
Feb 20, 2013 38.85 39.00 38.65 38.66 488,866 -0.19(-0.49%)
Feb 19, 2013 38.82 38.93 38.58 38.85 1,105,882 -0.02(-0.05%)
Feb 15, 2013 38.80 38.90 38.56 38.87 580,468 +0.05(+0.13%)
Feb 14, 2013 38.43 38.93 38.43 38.82 719,755 +0.28(+0.73%)
Feb 13, 2013 37.99 38.64 37.90 38.54 851,917 +0.72(+1.90%)
Feb 12, 2013 37.90 38.00 37.77 37.82 754,581 -0.06(-0.16%)
Feb 11, 2013 37.88 38.00 37.69 37.88 500,654 -0.09(-0.24%)
Feb 08, 2013 38.00 38.08 37.83 37.97 397,389 -0.04(-0.11%)
Feb 07, 2013 38.09 38.24 37.83 38.01 512,626 -0.13(-0.34%)
Feb 06, 2013 37.92 38.14 37.82 38.14 624,698 +0.44(+1.17%)
Feb 04, 2013 37.36 37.75 37.30 37.70 1,732,595 +0.31(+0.83%)
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.