Arthur J Gallagher Ord Shs (NY: AJG )

151.16 USD +2.32 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 56.31 56.31 55.25 55.81 1,130,024 -0.92(-1.62%)
Apr 27, 2017 56.50 56.99 56.50 56.73 765,755 +0.38(+0.67%)
Apr 26, 2017 56.43 56.70 56.28 56.35 954,247 -0.09(-0.16%)
Apr 25, 2017 56.40 56.57 56.16 56.44 786,497 +0.39(+0.70%)
Apr 24, 2017 56.49 56.50 55.85 56.05 833,636 +0.44(+0.79%)
Apr 21, 2017 56.00 56.37 55.61 55.61 767,924 -0.64(-1.14%)
Apr 20, 2017 56.03 56.48 55.79 56.25 2,010,257 +0.43(+0.77%)
Apr 19, 2017 56.36 56.45 55.69 55.82 745,055 -0.22(-0.39%)
Apr 18, 2017 56.14 56.44 55.88 56.04 774,301 -0.24(-0.43%)
Apr 17, 2017 55.74 56.33 55.49 56.28 871,919 +0.77(+1.39%)
Apr 13, 2017 55.66 55.86 55.47 55.51 534,869 -0.28(-0.50%)
Apr 12, 2017 56.16 56.18 55.61 55.79 1,008,711 -0.51(-0.91%)
Apr 11, 2017 56.10 56.53 55.89 56.30 1,033,985 -0.04(-0.07%)
Apr 10, 2017 56.26 56.54 56.13 56.34 1,234,982 +0.01(+0.02%)
Apr 07, 2017 56.27 56.57 56.08 56.33 894,945 -0.07(-0.12%)
Apr 06, 2017 56.09 56.50 55.73 56.40 689,306 +0.40(+0.71%)
Apr 05, 2017 56.51 56.66 55.95 56.00 830,791 -0.38(-0.67%)
Apr 04, 2017 56.01 56.51 55.77 56.38 712,439 +0.36(+0.64%)
Apr 03, 2017 56.60 56.64 55.81 56.02 887,030 -0.52(-0.92%)
Mar 31, 2017 56.60 56.82 56.49 56.54 941,271 -0.23(-0.41%)
Mar 30, 2017 56.64 56.92 56.59 56.77 447,924 -0.02(-0.04%)
Mar 29, 2017 56.87 57.10 56.73 56.79 777,946 -0.22(-0.39%)
Mar 28, 2017 56.39 57.09 56.12 57.01 665,007 +0.47(+0.83%)
Mar 27, 2017 55.87 56.65 55.53 56.54 628,374 +0.10(+0.18%)
Mar 24, 2017 56.46 56.92 56.22 56.44 879,270 +0.16(+0.28%)
Mar 23, 2017 56.20 56.80 55.92 56.28 764,719 +0.16(+0.29%)
Mar 22, 2017 55.95 56.43 55.84 56.12 1,013,713 +0.11(+0.20%)
Mar 21, 2017 57.17 57.17 55.97 56.01 997,678 -0.87(-1.53%)
Mar 20, 2017 56.95 57.27 56.66 56.88 848,434 -0.05(-0.09%)
Mar 17, 2017 56.90 57.10 56.57 56.93 5,600,788 +0.07(+0.12%)
Mar 16, 2017 57.33 57.41 56.72 56.86 857,164 -0.21(-0.37%)
Mar 15, 2017 56.89 57.16 56.75 57.07 813,627 +0.22(+0.39%)
Mar 14, 2017 56.79 56.93 56.53 56.85 618,895 -0.14(-0.25%)
Mar 13, 2017 56.56 57.00 56.51 56.99 1,217,235 +0.33(+0.58%)
Mar 10, 2017 56.61 56.73 56.22 56.66 585,186 +0.42(+0.75%)
Mar 09, 2017 56.17 56.47 55.97 56.24 701,330 +0.09(+0.16%)
Mar 08, 2017 56.60 56.63 55.97 56.15 678,990 -0.17(-0.30%)
Mar 07, 2017 56.34 56.54 55.85 56.32 880,611 -0.08(-0.14%)
Mar 06, 2017 56.42 56.70 56.30 56.40 662,124 -0.46(-0.81%)
Mar 03, 2017 56.62 56.94 56.46 56.86 654,217 +0.08(+0.14%)
Mar 02, 2017 57.71 57.79 56.72 56.78 816,599 -0.98(-1.70%)
Mar 01, 2017 57.26 57.82 57.04 57.76 1,145,578 +0.81(+1.42%)
Feb 28, 2017 57.04 57.26 56.77 56.95 833,281 -0.03(-0.05%)
Feb 27, 2017 56.86 57.08 56.80 56.98 645,442 +0.12(+0.21%)
Feb 24, 2017 56.14 56.91 55.96 56.86 751,284 +0.39(+0.69%)
Feb 23, 2017 56.23 56.47 56.17 56.47 553,217 +0.25(+0.44%)
Feb 22, 2017 56.05 56.40 55.79 56.22 705,593 +0.07(+0.12%)
Feb 21, 2017 56.70 57.19 56.06 56.15 1,215,688 -0.79(-1.39%)
Feb 17, 2017 56.94 56.94 56.94 0 +0.47(+0.83%)
Feb 16, 2017 55.82 56.49 55.78 56.47 640,511 +0.65(+1.16%)
Feb 15, 2017 55.56 55.89 55.36 55.82 567,138 +0.26(+0.47%)
Feb 14, 2017 55.26 55.79 55.19 55.56 885,972 +0.01(+0.02%)
Feb 13, 2017 55.35 55.74 55.16 55.55 678,351 +0.38(+0.69%)
Feb 10, 2017 54.83 55.30 54.47 55.17 928,367 +0.46(+0.84%)
Feb 09, 2017 54.15 54.75 54.07 54.71 779,152 +0.65(+1.20%)
Feb 08, 2017 53.84 54.08 53.63 54.06 632,251 +0.13(+0.24%)
Feb 07, 2017 54.28 54.28 53.77 53.93 578,909 -0.09(-0.17%)
Feb 06, 2017 53.82 54.20 53.82 54.02 440,394 +0.01(+0.02%)
Feb 03, 2017 54.26 54.47 53.86 54.01 846,435 +0.06(+0.11%)
Feb 02, 2017 53.37 54.17 53.19 53.95 871,330 +0.51(+0.95%)
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.