Arthur J Gallagher Ord Shs (NY: AJG )

147.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 24.95 24.96 24.55 24.57 498,172 -0.32(-1.29%)
Apr 29, 2008 24.67 24.92 24.48 24.89 511,869 +0.22(+0.89%)
Apr 28, 2008 24.62 24.75 24.41 24.67 460,718 +0.14(+0.57%)
Apr 25, 2008 23.76 24.62 23.75 24.53 916,494 +0.20(+0.82%)
Apr 24, 2008 24.05 24.45 23.95 24.33 462,118 +0.22(+0.91%)
Apr 23, 2008 24.03 24.19 23.89 24.11 325,860 +0.13(+0.54%)
Apr 22, 2008 23.99 24.21 23.84 23.98 316,540 -0.04(-0.17%)
Apr 21, 2008 24.05 24.31 23.57 24.02 404,877 -0.33(-1.36%)
Apr 18, 2008 24.30 24.46 24.08 24.35 517,405 +0.35(+1.46%)
Apr 17, 2008 24.11 24.30 23.90 24.00 1,087,558 -0.15(-0.62%)
Apr 16, 2008 24.72 24.72 23.90 24.15 894,253 -0.23(-0.94%)
Apr 15, 2008 23.78 24.39 23.78 24.38 608,354 +0.69(+2.91%)
Apr 14, 2008 24.50 24.62 23.47 23.69 1,559,825 -0.89(-3.62%)
Apr 11, 2008 24.62 25.00 24.56 24.58 347,500 -0.25(-1.01%)
Apr 10, 2008 24.70 24.99 24.50 24.83 272,757 +0.08(+0.32%)
Apr 09, 2008 24.81 25.00 24.69 24.75 330,400 -0.10(-0.40%)
Apr 08, 2008 24.97 25.08 24.78 24.85 569,500 -0.25(-1.00%)
Apr 07, 2008 25.10 25.16 24.82 25.10 355,560 +0.20(+0.80%)
Apr 04, 2008 24.95 25.09 24.72 24.90 497,500 -0.10(-0.40%)
Apr 03, 2008 24.85 25.00 24.72 25.00 495,613 +0.00(+0.00%)
Apr 02, 2008 24.77 25.00 24.56 25.00 616,217 +0.37(+1.50%)
Apr 01, 2008 23.76 24.63 23.76 24.63 557,775 +1.01(+4.28%)
Mar 31, 2008 23.56 23.69 23.41 23.62 874,300 +0.14(+0.60%)
Mar 28, 2008 23.58 23.82 23.40 23.48 404,100 -0.13(-0.55%)
Mar 27, 2008 24.22 24.49 23.57 23.61 882,355 -0.66(-2.72%)
Mar 26, 2008 24.66 24.71 24.23 24.27 1,076,399 -0.53(-2.14%)
Mar 25, 2008 23.87 24.82 23.87 24.80 915,700 +0.89(+3.72%)
Mar 24, 2008 24.88 24.98 23.82 23.91 1,412,139 -0.88(-3.55%)
Mar 21, 2008 24.46 24.89 24.31 24.79 781,562 +0.00(+0.00%)
Mar 20, 2008 24.46 24.89 24.31 24.79 781,562 +0.41(+1.68%)
Mar 19, 2008 24.57 24.94 24.38 24.38 645,900 -0.16(-0.65%)
Mar 18, 2008 24.24 24.58 24.02 24.54 888,854 +0.65(+2.72%)
Mar 17, 2008 23.50 24.10 23.27 23.89 880,358 -0.09(-0.38%)
Mar 14, 2008 24.69 24.69 23.83 23.98 614,874 -0.65(-2.64%)
Mar 13, 2008 24.25 24.66 24.00 24.63 663,350 +0.33(+1.36%)
Mar 12, 2008 24.60 24.90 24.26 24.30 726,700 -0.25(-1.02%)
Mar 11, 2008 24.50 24.74 23.97 24.55 880,910 +0.55(+2.29%)
Mar 10, 2008 23.74 24.04 23.61 24.00 602,557 +0.22(+0.93%)
Mar 07, 2008 23.53 23.98 23.45 23.78 528,607 +0.14(+0.59%)
Mar 06, 2008 23.63 23.89 23.54 23.64 671,225 -0.12(-0.51%)
Mar 05, 2008 23.77 23.99 23.59 23.76 481,351 +0.00(+0.00%)
Mar 04, 2008 23.42 23.92 23.40 23.76 310,606 +0.14(+0.59%)
Mar 03, 2008 23.64 23.71 23.45 23.62 564,900 +0.02(+0.08%)
Feb 29, 2008 24.01 24.12 23.57 23.60 670,575 -0.61(-2.52%)
Feb 28, 2008 24.39 24.42 24.17 24.21 871,033 -0.26(-1.06%)
Feb 27, 2008 24.24 24.92 24.14 24.47 740,195 +0.13(+0.53%)
Feb 26, 2008 24.12 24.34 23.95 24.34 494,000 +0.04(+0.16%)
Feb 25, 2008 24.11 24.50 23.51 24.30 595,800 +0.30(+1.25%)
Feb 22, 2008 23.77 24.03 23.41 24.00 475,543 +0.25(+1.05%)
Feb 21, 2008 24.13 24.13 23.64 23.75 363,172 -0.29(-1.21%)
Feb 20, 2008 23.57 24.09 23.52 24.04 450,614 +0.40(+1.69%)
Feb 19, 2008 24.04 24.26 23.51 23.64 453,300 -0.24(-1.01%)
Feb 18, 2008 23.43 23.90 23.22 23.88 0 +0.00(+0.00%)
Feb 15, 2008 23.43 23.90 23.22 23.88 449,481 +0.39(+1.66%)
Feb 14, 2008 23.80 23.80 23.31 23.49 482,927 -0.20(-0.84%)
Feb 13, 2008 23.95 24.01 23.52 23.69 488,895 +0.02(+0.08%)
Feb 12, 2008 23.88 24.10 23.50 23.67 660,241 -0.13(-0.55%)
Feb 11, 2008 24.83 24.83 23.75 23.80 753,222 -0.96(-3.88%)
Feb 08, 2008 24.59 25.14 24.48 24.76 591,802 +0.16(+0.65%)
Feb 07, 2008 24.38 24.94 24.25 24.60 476,916 +0.12(+0.49%)
Feb 06, 2008 24.94 24.94 24.37 24.48 625,544 -0.38(-1.53%)
Feb 05, 2008 25.10 25.45 24.83 24.86 485,875 -0.65(-2.55%)
Feb 04, 2008 25.98 25.98 25.47 25.51 419,985 -0.45(-1.73%)
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.