Arthur J Gallagher Ord Shs (NY: AJG )

148.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.43 48.47 47.71 47.83 1,145,096 -0.72(-1.48%)
Apr 29, 2015 48.34 48.74 48.20 48.55 1,145,818 -0.12(-0.25%)
Apr 28, 2015 48.45 48.96 48.33 48.67 1,391,160 +0.14(+0.29%)
Apr 27, 2015 49.06 49.08 48.43 48.53 1,212,109 -0.53(-1.08%)
Apr 24, 2015 47.58 49.11 47.54 49.06 1,855,481 +1.30(+2.72%)
Apr 23, 2015 47.48 48.01 47.48 47.76 1,004,970 +0.05(+0.10%)
Apr 22, 2015 47.66 47.71 47.21 47.71 466,336 +0.05(+0.10%)
Apr 21, 2015 47.98 48.14 47.40 47.66 910,754 -0.25(-0.52%)
Apr 20, 2015 47.75 48.03 47.71 47.91 821,801 +0.25(+0.52%)
Apr 17, 2015 47.72 47.72 47.11 47.66 992,981 -0.32(-0.67%)
Apr 16, 2015 47.77 48.21 47.71 47.98 753,594 +0.20(+0.42%)
Apr 15, 2015 48.00 48.07 47.73 47.78 721,176 -0.16(-0.33%)
Apr 14, 2015 47.62 47.98 47.36 47.94 492,831 +0.23(+0.48%)
Apr 13, 2015 47.69 47.74 47.27 47.71 446,357 +0.06(+0.13%)
Apr 10, 2015 47.32 47.86 47.32 47.65 500,513 +0.28(+0.59%)
Apr 09, 2015 47.21 47.50 46.96 47.37 553,921 +0.03(+0.06%)
Apr 08, 2015 46.84 47.34 46.74 47.34 452,608 +0.51(+1.09%)
Apr 07, 2015 47.18 47.25 46.81 46.83 564,097 -0.30(-0.64%)
Apr 06, 2015 46.50 47.40 46.50 47.13 775,019 +0.27(+0.58%)
Apr 02, 2015 46.60 46.86 46.86 46.86 847,400 +0.13(+0.28%)
Apr 01, 2015 46.75 46.94 46.30 46.73 844,895 -0.02(-0.04%)
Mar 31, 2015 47.12 47.12 46.68 46.75 1,092,392 -0.66(-1.39%)
Mar 30, 2015 47.11 47.72 47.00 47.41 727,341 +0.61(+1.30%)
Mar 27, 2015 46.56 46.88 46.43 46.80 615,304 +0.17(+0.36%)
Mar 26, 2015 46.24 46.92 46.08 46.63 848,679 +0.32(+0.69%)
Mar 25, 2015 47.22 47.22 46.30 46.31 608,015 -0.75(-1.59%)
Mar 24, 2015 47.39 47.56 47.02 47.06 521,980 -0.34(-0.72%)
Mar 23, 2015 47.77 47.78 47.40 47.40 684,191 -0.24(-0.50%)
Mar 20, 2015 47.68 47.84 47.49 47.64 2,298,860 +0.05(+0.11%)
Mar 19, 2015 47.51 47.78 47.38 47.59 726,212 -0.15(-0.31%)
Mar 18, 2015 47.30 48.01 47.08 47.74 750,963 +0.26(+0.55%)
Mar 17, 2015 47.34 47.53 47.06 47.48 905,973 +0.04(+0.08%)
Mar 16, 2015 46.70 47.48 46.59 47.44 1,027,091 +0.94(+2.02%)
Mar 13, 2015 46.98 47.07 46.27 46.50 450,936 -0.42(-0.90%)
Mar 12, 2015 46.41 46.96 46.41 46.92 682,866 +0.75(+1.62%)
Mar 11, 2015 45.82 46.21 45.56 46.17 970,227 +0.53(+1.16%)
Mar 10, 2015 45.77 46.19 45.63 45.64 1,190,477 -0.44(-0.95%)
Mar 09, 2015 45.85 46.18 45.85 46.08 1,176,102 +0.27(+0.59%)
Mar 06, 2015 46.38 46.68 45.77 45.81 684,810 -0.65(-1.40%)
Mar 05, 2015 46.50 46.73 46.19 46.46 878,625 -0.08(-0.17%)
Mar 04, 2015 46.60 46.82 46.81 46.54 622,545 -0.27(-0.58%)
Mar 03, 2015 46.80 47.01 46.76 46.81 599,339 -0.14(-0.30%)
Mar 02, 2015 46.75 46.98 46.60 46.95 712,085 -0.04(-0.09%)
Feb 27, 2015 47.27 47.41 46.98 46.99 811,440 -0.33(-0.70%)
Feb 26, 2015 47.35 47.39 47.11 47.32 551,190 +0.04(+0.08%)
Feb 25, 2015 47.48 47.61 47.19 47.28 791,226 -0.32(-0.67%)
Feb 24, 2015 47.72 48.09 47.17 47.60 1,470,957 -0.27(-0.56%)
Feb 23, 2015 48.43 48.46 47.54 47.87 692,388 -0.68(-1.40%)
Feb 20, 2015 48.40 48.58 48.14 48.55 608,334 +0.05(+0.10%)
Feb 19, 2015 48.25 48.71 48.24 48.50 1,435,152 +0.16(+0.33%)
Feb 18, 2015 47.95 48.36 47.77 48.34 1,172,757 +0.34(+0.71%)
Feb 17, 2015 48.07 48.17 47.55 48.00 1,297,221 +0.50(+1.05%)
Feb 13, 2015 47.16 47.50 47.50 47.50 722,700 +0.27(+0.57%)
Feb 12, 2015 46.99 47.26 46.79 47.23 863,733 +0.41(+0.88%)
Feb 11, 2015 46.04 46.82 46.04 46.82 583,855 +0.58(+1.25%)
Feb 10, 2015 46.00 46.43 45.93 46.24 639,899 +0.24(+0.52%)
Feb 09, 2015 46.11 46.11 45.66 46.00 873,236 -0.32(-0.69%)
Feb 06, 2015 46.46 46.77 46.17 46.32 725,567 -0.13(-0.28%)
Feb 05, 2015 46.21 46.56 46.00 46.45 878,981 +0.13(+0.28%)
Feb 04, 2015 45.90 46.84 45.81 46.32 1,325,248 +0.69(+1.51%)
Feb 03, 2015 45.20 45.70 44.95 45.63 1,178,814 +0.47(+1.04%)
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.