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, 2014 44.48 45.13 44.28 45.02 2,259,833 +0.46(+1.03%)
Apr 29, 2014 44.65 44.94 44.46 44.56 1,810,827 -0.08(-0.18%)
Apr 28, 2014 44.74 45.02 44.23 44.64 1,196,905 +0.16(+0.36%)
Apr 25, 2014 44.53 44.64 44.14 44.48 1,270,074 -0.19(-0.43%)
Apr 24, 2014 45.04 45.20 44.52 44.67 1,292,803 -0.28(-0.62%)
Apr 23, 2014 45.05 45.25 44.84 44.95 852,579 -0.09(-0.20%)
Apr 22, 2014 45.33 45.47 45.00 45.04 1,347,079 -0.15(-0.33%)
Apr 21, 2014 45.13 45.38 44.75 45.19 1,569,508 +0.02(+0.04%)
Apr 17, 2014 45.29 45.17 45.17 45.17 1,613,500 -0.10(-0.22%)
Apr 16, 2014 45.29 45.40 44.86 45.27 1,516,530 +0.25(+0.56%)
Apr 15, 2014 45.01 45.27 44.08 45.02 2,091,843 +0.28(+0.63%)
Apr 14, 2014 44.70 44.90 44.34 44.74 2,156,553 +0.36(+0.81%)
Apr 11, 2014 43.29 44.81 43.26 44.38 16,607,121 +0.72(+1.65%)
Apr 10, 2014 44.39 44.51 43.30 43.66 2,763,405 -0.62(-1.40%)
Apr 09, 2014 43.53 44.58 42.97 44.28 2,419,192 +0.69(+1.58%)
Apr 08, 2014 44.71 44.90 43.50 43.59 1,660,206 -1.10(-2.46%)
Apr 07, 2014 46.63 46.77 44.45 44.69 1,800,108 -2.15(-4.59%)
Apr 04, 2014 48.10 48.14 46.73 46.84 902,715 -1.16(-2.42%)
Apr 03, 2014 48.24 48.38 47.92 48.00 648,537 -0.21(-0.44%)
Apr 02, 2014 48.07 48.33 47.85 48.21 889,562 +0.32(+0.67%)
Apr 01, 2014 47.57 47.89 47.34 47.89 522,729 +0.31(+0.65%)
Mar 31, 2014 47.29 47.63 47.11 47.58 422,299 +0.70(+1.49%)
Mar 28, 2014 46.78 47.16 46.68 46.88 248,859 +0.18(+0.39%)
Mar 27, 2014 49.38 49.38 46.54 46.70 279,779 -0.33(-0.70%)
Mar 26, 2014 47.37 47.49 47.00 47.03 774,406 -0.09(-0.19%)
Mar 25, 2014 47.20 47.65 46.92 47.12 432,510 +0.02(+0.04%)
Mar 24, 2014 47.30 47.56 46.98 47.10 523,653 +0.05(+0.11%)
Mar 21, 2014 47.37 47.76 46.98 47.05 1,973,920 +0.04(+0.09%)
Mar 20, 2014 46.67 47.01 46.53 47.01 595,642 +0.26(+0.56%)
Mar 19, 2014 47.03 47.21 46.53 46.75 396,457 -0.46(-0.97%)
Mar 18, 2014 47.08 47.26 46.92 47.21 562,772 +0.23(+0.49%)
Mar 17, 2014 46.58 47.10 46.51 46.98 467,641 +0.53(+1.14%)
Mar 14, 2014 46.35 46.82 46.35 46.45 446,584 +0.09(+0.19%)
Mar 13, 2014 46.97 46.97 46.23 46.36 604,512 -0.51(-1.09%)
Mar 12, 2014 46.75 47.07 46.70 46.87 478,780 -0.12(-0.26%)
Mar 11, 2014 47.31 47.43 46.92 46.99 355,235 -0.27(-0.57%)
Mar 10, 2014 46.98 47.31 46.92 47.26 625,808 +0.22(+0.47%)
Mar 07, 2014 47.41 47.52 46.92 47.04 462,448 -0.18(-0.38%)
Mar 06, 2014 46.96 47.28 46.72 47.22 382,768 +0.38(+0.81%)
Mar 05, 2014 46.88 46.93 46.61 46.84 338,825 -0.09(-0.19%)
Mar 04, 2014 46.50 46.96 46.25 46.93 543,623 +0.82(+1.78%)
Mar 03, 2014 45.78 46.16 45.53 46.11 542,429 -0.09(-0.19%)
Feb 28, 2014 45.64 46.29 45.64 46.20 631,353 +0.24(+0.52%)
Feb 27, 2014 45.63 46.05 45.31 45.96 443,645 +0.31(+0.68%)
Feb 26, 2014 45.75 45.95 45.46 45.65 624,912 +0.03(+0.07%)
Feb 25, 2014 45.48 45.80 45.26 45.62 437,938 +0.16(+0.35%)
Feb 24, 2014 45.83 46.00 45.46 45.46 638,444 -0.37(-0.81%)
Feb 21, 2014 46.03 46.22 45.76 45.83 389,001 -0.23(-0.50%)
Feb 20, 2014 45.58 46.13 45.47 46.06 346,396 +0.45(+0.99%)
Feb 19, 2014 45.59 45.90 45.49 45.61 480,206 -0.16(-0.35%)
Feb 18, 2014 45.56 46.02 45.33 45.77 387,558 +0.16(+0.35%)
Feb 14, 2014 45.54 45.61 45.61 45.61 322,200 +0.00(+0.00%)
Feb 13, 2014 45.00 45.64 44.97 45.61 427,287 +0.35(+0.77%)
Feb 12, 2014 45.66 45.80 45.14 45.26 650,851 -0.43(-0.94%)
Feb 11, 2014 45.25 45.90 45.15 45.69 339,713 +0.44(+0.97%)
Feb 10, 2014 45.25 45.38 45.05 45.25 550,994 -0.07(-0.15%)
Feb 07, 2014 44.75 45.34 44.70 45.32 460,648 +0.74(+1.66%)
Feb 06, 2014 44.84 45.05 44.53 44.58 726,443 -0.16(-0.36%)
Feb 05, 2014 44.40 44.86 44.21 44.74 680,990 +0.26(+0.58%)
Feb 04, 2014 44.45 44.66 44.02 44.48 965,618 +0.10(+0.23%)
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.