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, 2007 27.98 28.06 27.81 27.96 841,800 -0.05(-0.18%)
Apr 27, 2007 27.79 28.03 27.64 28.01 862,700 +0.22(+0.79%)
Apr 26, 2007 27.97 28.16 27.61 27.79 856,349 -0.20(-0.71%)
Apr 25, 2007 28.37 29.03 27.20 27.99 1,344,557 -1.00(-3.45%)
Apr 24, 2007 29.20 29.20 28.73 28.99 403,400 -0.25(-0.85%)
Apr 23, 2007 29.40 29.50 29.20 29.24 317,800 -0.16(-0.54%)
Apr 20, 2007 29.18 29.44 29.18 29.40 396,000 +0.28(+0.96%)
Apr 19, 2007 29.00 29.26 28.90 29.12 361,900 -0.12(-0.41%)
Apr 18, 2007 29.17 29.44 29.15 29.24 448,000 +0.07(+0.24%)
Apr 17, 2007 29.09 29.19 29.01 29.17 447,100 -0.01(-0.03%)
Apr 16, 2007 28.54 29.18 28.54 29.18 553,200 +0.72(+2.53%)
Apr 13, 2007 28.39 28.56 28.34 28.46 289,700 +0.07(+0.25%)
Apr 12, 2007 28.23 28.42 28.00 28.39 404,000 +0.13(+0.46%)
Apr 11, 2007 28.30 28.43 28.13 28.26 319,100 -0.07(-0.25%)
Apr 10, 2007 28.14 28.44 28.14 28.33 231,800 +0.14(+0.50%)
Apr 09, 2007 28.01 28.25 28.01 28.19 427,500 -0.03(-0.11%)
Apr 05, 2007 28.06 28.40 28.06 28.22 299,500 +0.11(+0.39%)
Apr 04, 2007 28.20 28.21 28.00 28.11 345,900 -0.12(-0.43%)
Apr 03, 2007 28.28 28.40 28.19 28.23 431,300 +0.03(+0.11%)
Apr 02, 2007 28.34 28.36 28.09 28.20 338,100 -0.13(-0.46%)
Mar 30, 2007 28.45 28.70 28.11 28.33 744,400 -0.14(-0.49%)
Mar 29, 2007 28.32 28.48 28.15 28.47 500,000 +0.25(+0.89%)
Mar 28, 2007 28.26 28.40 28.11 28.22 462,100 -0.25(-0.88%)
Mar 27, 2007 28.51 28.67 28.33 28.47 410,600 -0.16(-0.56%)
Mar 26, 2007 28.63 28.72 28.32 28.63 467,600 +0.05(+0.17%)
Mar 23, 2007 28.38 28.71 28.30 28.58 487,800 +0.27(+0.95%)
Mar 22, 2007 28.70 28.98 28.06 28.31 736,800 +0.16(+0.57%)
Mar 21, 2007 28.00 28.33 27.81 28.15 823,400 +0.19(+0.68%)
Mar 20, 2007 27.82 28.01 27.80 27.96 603,900 +0.18(+0.65%)
Mar 19, 2007 27.95 28.05 27.70 27.78 488,000 -0.11(-0.39%)
Mar 16, 2007 28.02 28.18 27.84 27.89 338,900 -0.11(-0.39%)
Mar 15, 2007 27.81 28.20 27.81 28.00 529,200 +0.12(+0.43%)
Mar 14, 2007 27.72 28.01 27.59 27.88 747,200 +0.12(+0.43%)
Mar 13, 2007 28.23 28.15 27.65 27.76 588,200 -0.47(-1.66%)
Mar 12, 2007 28.21 28.38 27.60 28.23 1,711,000 -0.14(-0.49%)
Mar 09, 2007 28.30 28.37 28.13 28.37 373,800 +0.18(+0.64%)
Mar 08, 2007 28.30 28.46 28.15 28.19 465,900 +0.00(+0.00%)
Mar 07, 2007 28.37 28.39 28.16 28.19 458,100 -0.26(-0.91%)
Mar 06, 2007 28.32 28.53 28.22 28.45 885,400 +0.24(+0.85%)
Mar 05, 2007 28.17 28.54 28.05 28.21 884,400 -0.15(-0.53%)
Mar 02, 2007 28.15 28.51 27.90 28.36 730,900 +0.18(+0.64%)
Mar 01, 2007 28.32 28.40 26.02 28.18 886,037 -0.45(-1.57%)
Feb 28, 2007 28.43 28.73 28.09 28.63 693,700 +0.27(+0.95%)
Feb 27, 2007 28.74 29.01 28.33 28.36 599,900 -0.75(-2.58%)
Feb 26, 2007 28.89 29.13 28.73 29.11 492,762 +0.32(+1.11%)
Feb 23, 2007 28.99 28.99 28.64 28.79 413,400 -0.27(-0.93%)
Feb 22, 2007 29.12 29.12 28.89 29.06 428,000 +0.01(+0.03%)
Feb 21, 2007 29.12 29.19 29.00 29.05 557,700 -0.19(-0.65%)
Feb 20, 2007 29.21 29.34 29.13 29.24 482,100 +0.02(+0.07%)
Feb 16, 2007 28.98 29.24 28.94 29.22 550,300 +0.26(+0.90%)
Feb 15, 2007 29.13 29.17 28.81 28.96 942,100 -0.17(-0.58%)
Feb 14, 2007 28.98 29.28 28.88 29.13 642,017 +0.22(+0.76%)
Feb 13, 2007 28.78 28.99 28.78 28.91 604,774 +0.13(+0.45%)
Feb 12, 2007 29.11 29.11 28.45 28.78 844,848 -0.54(-1.84%)
Feb 09, 2007 29.37 29.51 29.15 29.32 416,300 -0.01(-0.03%)
Feb 08, 2007 29.30 29.44 29.05 29.33 484,900 +0.06(+0.20%)
Feb 07, 2007 28.98 29.32 28.97 29.27 740,800 +0.30(+1.04%)
Feb 06, 2007 28.90 29.00 28.80 28.97 491,300 +0.11(+0.38%)
Feb 05, 2007 28.59 28.95 28.59 28.86 521,700 +0.31(+1.09%)
Feb 02, 2007 28.86 28.98 28.40 28.55 932,200 -0.22(-0.76%)
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.