Arthur J Gallagher Ord Shs (NY: AJG )

151.16 USD +2.32 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.50 26.56 26.22 26.27 560,890 -0.29(-1.09%)
Apr 29, 2010 25.85 26.56 25.80 26.56 785,169 +0.75(+2.91%)
Apr 28, 2010 26.21 26.29 25.71 25.81 706,757 -0.25(-0.96%)
Apr 27, 2010 26.40 26.79 26.02 26.06 752,398 -0.38(-1.44%)
Apr 26, 2010 26.55 26.65 26.38 26.44 519,969 -0.07(-0.26%)
Apr 23, 2010 26.50 27.00 26.21 26.51 782,589 +0.20(+0.76%)
Apr 22, 2010 25.68 26.35 25.51 26.31 631,783 +0.55(+2.14%)
Apr 21, 2010 25.79 25.89 25.51 25.76 551,219 -0.08(-0.31%)
Apr 20, 2010 25.49 25.84 25.31 25.84 437,727 +0.44(+1.73%)
Apr 19, 2010 25.25 25.44 25.07 25.40 505,092 +0.03(+0.12%)
Apr 16, 2010 25.35 25.53 25.17 25.37 598,764 +0.03(+0.12%)
Apr 15, 2010 25.18 25.42 25.10 25.34 454,188 +0.10(+0.40%)
Apr 14, 2010 25.01 25.24 24.99 25.24 286,472 +0.22(+0.88%)
Apr 13, 2010 24.71 25.02 24.71 25.02 410,182 +0.21(+0.85%)
Apr 12, 2010 24.55 24.81 24.30 24.81 307,175 +0.20(+0.81%)
Apr 09, 2010 24.51 24.62 24.29 24.61 398,888 +0.03(+0.12%)
Apr 08, 2010 24.68 24.73 24.50 24.58 537,898 -0.10(-0.41%)
Apr 07, 2010 24.57 24.77 24.46 24.68 455,128 -0.05(-0.20%)
Apr 06, 2010 24.46 24.82 24.46 24.73 467,810 +0.13(+0.53%)
Apr 05, 2010 24.50 24.65 24.46 24.60 510,157 +0.10(+0.41%)
Apr 01, 2010 24.59 24.50 24.50 24.50 463,400 -0.05(-0.20%)
Mar 31, 2010 24.83 24.94 24.53 24.55 450,955 -0.36(-1.45%)
Mar 30, 2010 25.01 25.04 24.76 24.91 425,010 -0.04(-0.16%)
Mar 29, 2010 25.01 25.12 24.77 24.95 450,726 -0.14(-0.56%)
Mar 26, 2010 25.25 25.31 25.02 25.09 410,407 -0.08(-0.32%)
Mar 25, 2010 25.18 25.28 25.06 25.17 569,747 +0.11(+0.44%)
Mar 24, 2010 25.17 25.17 24.74 25.06 510,461 -0.15(-0.60%)
Mar 23, 2010 24.93 25.21 24.76 25.21 746,575 +0.24(+0.96%)
Mar 22, 2010 25.50 25.50 24.92 24.97 2,011,083 -0.61(-2.38%)
Mar 19, 2010 25.14 25.60 24.96 25.58 915,881 -0.15(-0.58%)
Mar 18, 2010 25.70 25.84 25.61 25.73 327,813 +0.09(+0.35%)
Mar 17, 2010 25.56 25.68 25.40 25.64 325,263 +0.15(+0.59%)
Mar 16, 2010 25.30 25.61 25.29 25.49 496,422 +0.17(+0.67%)
Mar 15, 2010 25.20 25.35 25.20 25.32 625,887 +0.11(+0.44%)
Mar 12, 2010 24.86 25.21 24.70 25.21 729,131 +0.48(+1.94%)
Mar 11, 2010 24.58 24.81 24.46 24.73 434,989 +0.09(+0.37%)
Mar 10, 2010 24.42 24.64 24.20 24.64 768,310 +0.21(+0.86%)
Mar 09, 2010 24.37 24.48 24.19 24.43 728,773 +0.04(+0.16%)
Mar 08, 2010 24.42 24.56 24.36 24.39 541,136 -0.04(-0.16%)
Mar 05, 2010 24.32 24.45 24.05 24.43 334,737 +0.26(+1.08%)
Mar 04, 2010 24.39 24.50 24.01 24.17 482,767 -0.12(-0.49%)
Mar 03, 2010 24.09 24.32 24.06 24.29 389,054 +0.16(+0.66%)
Mar 02, 2010 24.01 24.16 23.88 24.13 484,366 +0.11(+0.46%)
Mar 01, 2010 23.77 24.03 23.70 24.02 567,609 +0.29(+1.22%)
Feb 26, 2010 23.79 23.83 23.59 23.73 480,712 -0.04(-0.17%)
Feb 25, 2010 23.63 23.80 23.59 23.77 362,493 -0.10(-0.42%)
Feb 24, 2010 23.79 23.88 23.73 23.87 378,730 +0.15(+0.63%)
Feb 23, 2010 23.60 23.81 23.49 23.72 455,896 +0.11(+0.47%)
Feb 22, 2010 23.60 23.62 23.41 23.61 317,127 +0.07(+0.30%)
Feb 19, 2010 23.34 23.54 23.28 23.54 361,031 +0.20(+0.86%)
Feb 18, 2010 23.28 23.36 23.15 23.34 443,504 +0.07(+0.30%)
Feb 17, 2010 23.06 23.33 22.95 23.27 588,568 +0.23(+1.00%)
Feb 16, 2010 23.04 23.04 22.76 23.04 399,020 +0.06(+0.26%)
Feb 12, 2010 22.85 22.98 22.98 22.98 523,700 +0.04(+0.17%)
Feb 11, 2010 22.90 23.00 22.76 22.94 304,488 +0.06(+0.26%)
Feb 10, 2010 22.85 22.95 22.71 22.88 339,517 +0.02(+0.09%)
Feb 09, 2010 22.92 23.00 22.72 22.86 530,781 -0.15(-0.65%)
Feb 08, 2010 23.25 23.25 22.71 23.01 571,010 -0.09(-0.39%)
Feb 05, 2010 23.49 23.52 22.82 23.10 843,385 -0.46(-1.95%)
Feb 04, 2010 23.50 23.78 23.32 23.56 925,242 -0.18(-0.76%)
Feb 03, 2010 22.80 24.12 22.80 23.74 1,457,821 +1.04(+4.58%)
Feb 02, 2010 22.83 23.00 22.55 22.70 903,549 +0.07(+0.31%)
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.