Arthur J Gallagher Ord Shs (NY: AJG )

146.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 34.85 36.25 34.84 36.10 1,140,800 +1.34(+3.86%)
Apr 29, 2002 35.26 35.35 34.72 34.76 790,000 -0.25(-0.71%)
Apr 26, 2002 35.10 35.40 34.95 35.01 610,000 -0.08(-0.23%)
Apr 25, 2002 34.85 35.20 34.52 35.09 827,900 +0.24(+0.69%)
Apr 24, 2002 35.77 36.10 34.75 34.85 696,800 -0.92(-2.57%)
Apr 23, 2002 35.40 35.77 34.70 35.77 532,700 +0.53(+1.50%)
Apr 22, 2002 35.85 35.99 35.24 35.24 330,400 +0.00(+0.00%)
Apr 19, 2002 35.20 35.37 34.90 35.24 264,700 -0.10(-0.28%)
Apr 18, 2002 34.70 35.35 34.65 35.34 513,700 +0.54(+1.55%)
Apr 17, 2002 34.70 35.05 34.68 34.80 285,800 +0.22(+0.64%)
Apr 16, 2002 34.75 35.25 34.49 34.58 279,800 -0.21(-0.60%)
Apr 15, 2002 35.47 35.65 34.54 34.79 248,700 -0.68(-1.92%)
Apr 12, 2002 35.05 35.51 34.50 35.47 220,400 +0.22(+0.62%)
Apr 11, 2002 35.70 36.15 35.24 35.25 278,100 -0.65(-1.81%)
Apr 10, 2002 35.52 35.98 35.32 35.90 199,500 +0.38(+1.07%)
Apr 09, 2002 35.45 35.90 35.45 35.52 479,900 +0.25(+0.71%)
Apr 08, 2002 34.97 35.27 34.64 35.27 541,900 +0.30(+0.86%)
Apr 05, 2002 33.83 35.03 33.82 34.97 723,300 +1.34(+3.98%)
Apr 04, 2002 33.05 33.95 33.00 33.63 522,900 +0.59(+1.79%)
Apr 03, 2002 32.90 33.20 32.75 33.04 260,400 -0.05(-0.15%)
Apr 02, 2002 32.90 33.35 32.73 33.09 353,100 +0.30(+0.91%)
Apr 01, 2002 32.76 32.87 32.15 32.79 279,400 +0.02(+0.06%)
Mar 29, 2002 32.90 32.90 32.40 32.77 244,700 +0.00(+0.00%)
Mar 28, 2002 32.90 32.90 32.40 32.77 244,700 -0.08(-0.24%)
Mar 27, 2002 32.35 32.93 32.26 32.85 249,300 +0.53(+1.64%)
Mar 26, 2002 32.30 32.50 32.14 32.32 305,300 +0.02(+0.06%)
Mar 25, 2002 32.61 32.90 32.13 32.30 6,590,000 -0.56(-1.70%)
Mar 22, 2002 33.10 33.17 32.80 32.86 250,800 -0.19(-0.57%)
Mar 21, 2002 33.05 33.30 32.90 33.05 443,500 +0.05(+0.15%)
Mar 20, 2002 33.40 33.40 33.00 33.00 248,800 -0.35(-1.05%)
Mar 19, 2002 33.14 33.73 32.95 33.35 223,000 +0.21(+0.63%)
Mar 18, 2002 34.00 34.20 32.90 33.14 459,100 -0.77(-2.27%)
Mar 15, 2002 33.40 34.14 33.35 33.91 309,500 +0.50(+1.50%)
Mar 14, 2002 33.40 33.76 33.21 33.41 313,000 +0.06(+0.18%)
Mar 13, 2002 32.80 33.57 32.75 33.35 250,000 +0.38(+1.15%)
Mar 12, 2002 32.80 33.34 32.40 32.97 487,900 +0.00(+0.00%)
Mar 11, 2002 33.40 33.50 32.76 32.97 462,700 -0.53(-1.58%)
Mar 08, 2002 34.15 34.25 33.30 33.50 274,300 -0.40(-1.18%)
Mar 07, 2002 34.50 34.50 33.24 33.90 419,100 -0.81(-2.33%)
Mar 06, 2002 34.94 34.97 34.27 34.71 199,100 -0.21(-0.60%)
Mar 05, 2002 35.00 35.20 34.56 34.92 233,700 -0.17(-0.48%)
Mar 04, 2002 34.75 35.67 34.71 35.09 208,100 +0.29(+0.83%)
Mar 01, 2002 34.70 35.02 34.30 34.80 193,800 -0.06(-0.17%)
Feb 28, 2002 34.60 35.10 34.60 34.86 211,000 +0.11(+0.32%)
Feb 27, 2002 34.25 34.88 34.25 34.75 281,300 +0.39(+1.14%)
Feb 26, 2002 34.90 35.00 33.90 34.36 409,400 -0.44(-1.26%)
Feb 25, 2002 34.25 34.87 34.25 34.80 286,000 +0.58(+1.69%)
Feb 22, 2002 34.41 34.41 33.84 34.22 301,100 -0.23(-0.67%)
Feb 21, 2002 35.40 35.90 34.05 34.45 482,600 -1.13(-3.18%)
Feb 20, 2002 35.47 35.61 34.38 35.58 184,100 +0.11(+0.31%)
Feb 19, 2002 35.60 35.75 35.15 35.47 213,100 -0.33(-0.92%)
Feb 18, 2002 36.82 36.82 35.41 35.80 586,100 +0.00(+0.00%)
Feb 15, 2002 36.82 36.82 35.41 35.80 585,900 -1.02(-2.77%)
Feb 14, 2002 36.50 37.24 36.35 36.82 486,300 +0.62(+1.71%)
Feb 13, 2002 35.00 36.20 35.00 36.20 454,000 +1.12(+3.19%)
Feb 12, 2002 34.90 35.40 34.75 35.08 188,800 -0.03(-0.09%)
Feb 11, 2002 35.22 35.25 34.26 35.11 203,300 -0.04(-0.11%)
Feb 08, 2002 34.74 35.15 34.15 35.15 219,000 +0.51(+1.47%)
Feb 07, 2002 34.30 35.12 33.10 34.64 355,400 +0.35(+1.02%)
Feb 06, 2002 34.15 34.49 33.81 34.29 897,200 +0.14(+0.41%)
Feb 05, 2002 33.23 34.15 33.21 34.15 325,000 +0.72(+2.15%)
Feb 04, 2002 33.66 33.70 33.00 33.43 263,800 -0.23(-0.68%)
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.