Arthur J Gallagher Ord Shs (NY: AJG )

147.30 USD +1.44 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 25.01 25.42 24.92 24.99 602,700 -0.12(-0.48%)
Apr 29, 2003 25.11 25.40 25.03 25.11 512,100 +0.01(+0.04%)
Apr 28, 2003 25.01 25.35 25.00 25.10 571,900 +0.09(+0.36%)
Apr 25, 2003 24.08 25.01 24.02 25.01 1,445,700 +0.93(+3.86%)
Apr 24, 2003 26.20 26.20 23.35 24.08 5,870,800 -2.72(-10.15%)
Apr 23, 2003 26.55 26.80 26.24 26.80 448,500 +0.38(+1.44%)
Apr 22, 2003 26.02 26.64 25.95 26.42 959,400 +0.36(+1.38%)
Apr 21, 2003 26.61 26.61 26.02 26.06 461,400 -0.40(-1.51%)
Apr 17, 2003 26.31 26.76 26.31 26.46 341,400 +0.15(+0.57%)
Apr 16, 2003 26.30 26.62 26.25 26.31 415,100 +0.16(+0.61%)
Apr 15, 2003 26.26 26.37 26.05 26.15 316,200 -0.11(-0.42%)
Apr 14, 2003 25.85 26.38 25.85 26.26 293,900 +0.43(+1.66%)
Apr 11, 2003 25.70 26.00 25.48 25.83 260,600 +0.33(+1.29%)
Apr 10, 2003 25.50 25.50 25.27 25.50 130,000 +0.00(+0.00%)
Apr 09, 2003 25.82 25.82 25.27 25.50 182,800 -0.17(-0.66%)
Apr 08, 2003 25.68 25.95 25.50 25.67 300,400 +0.04(+0.16%)
Apr 07, 2003 26.11 26.50 25.25 25.63 281,500 -0.23(-0.89%)
Apr 04, 2003 25.33 25.99 25.33 25.86 280,200 +0.43(+1.69%)
Apr 03, 2003 25.75 25.75 25.37 25.43 291,400 -0.12(-0.47%)
Apr 02, 2003 24.85 25.56 24.85 25.55 279,200 +0.90(+3.65%)
Apr 01, 2003 24.65 25.00 24.50 24.65 508,200 +0.10(+0.41%)
Mar 31, 2003 24.40 24.75 24.35 24.55 348,400 -0.32(-1.29%)
Mar 28, 2003 24.75 24.98 24.52 24.87 201,000 +0.04(+0.16%)
Mar 27, 2003 24.70 24.83 24.49 24.83 350,700 -0.17(-0.68%)
Mar 26, 2003 25.20 25.20 24.90 25.00 277,400 -0.25(-0.99%)
Mar 25, 2003 24.99 25.30 24.65 25.25 452,500 +0.26(+1.04%)
Mar 24, 2003 25.25 25.50 24.64 24.99 824,800 -1.54(-5.80%)
Mar 21, 2003 26.30 26.60 26.02 26.53 275,500 +0.53(+2.04%)
Mar 20, 2003 25.52 26.00 25.20 26.00 421,200 +0.48(+1.88%)
Mar 19, 2003 25.02 25.55 25.00 25.52 247,600 +0.50(+2.00%)
Mar 18, 2003 25.00 25.06 24.80 25.02 313,100 +0.06(+0.24%)
Mar 17, 2003 24.25 25.10 24.15 24.96 252,500 +0.56(+2.30%)
Mar 14, 2003 24.30 24.52 24.09 24.40 339,000 +0.12(+0.49%)
Mar 13, 2003 23.90 24.30 23.70 24.28 840,100 +0.56(+2.36%)
Mar 12, 2003 24.13 24.13 23.69 23.72 1,150,200 -0.43(-1.78%)
Mar 11, 2003 24.20 24.36 24.10 24.15 904,100 -0.05(-0.21%)
Mar 10, 2003 24.20 24.24 24.09 24.20 340,500 -0.13(-0.53%)
Mar 07, 2003 24.30 24.41 24.15 24.33 178,000 -0.02(-0.08%)
Mar 06, 2003 24.41 24.41 24.12 24.35 521,200 -0.13(-0.53%)
Mar 05, 2003 24.30 24.51 24.15 24.48 260,200 +0.17(+0.70%)
Mar 04, 2003 24.55 24.55 24.13 24.31 344,200 -0.27(-1.10%)
Mar 03, 2003 24.46 24.85 24.33 24.58 368,100 +0.11(+0.45%)
Feb 28, 2003 24.54 24.77 24.30 24.47 180,900 +0.01(+0.04%)
Feb 27, 2003 24.04 24.65 24.04 24.46 223,000 +0.43(+1.79%)
Feb 26, 2003 24.36 24.36 24.00 24.03 212,900 -0.33(-1.35%)
Feb 25, 2003 24.02 24.55 23.97 24.36 291,600 +0.31(+1.29%)
Feb 24, 2003 24.25 24.26 23.81 24.05 285,000 -0.20(-0.82%)
Feb 21, 2003 23.83 24.30 23.57 24.25 579,700 +0.42(+1.76%)
Feb 20, 2003 24.10 24.12 23.74 23.83 274,300 -0.12(-0.50%)
Feb 19, 2003 24.15 24.19 23.95 23.95 306,200 -0.25(-1.03%)
Feb 18, 2003 24.15 24.25 24.10 24.20 676,400 +0.18(+0.75%)
Feb 14, 2003 23.70 24.24 23.70 24.02 528,200 +0.32(+1.35%)
Feb 13, 2003 23.46 23.91 23.28 23.70 528,800 +0.25(+1.07%)
Feb 12, 2003 24.10 24.19 23.45 23.45 609,600 -0.81(-3.34%)
Feb 11, 2003 24.75 24.75 24.26 24.26 361,400 -0.24(-0.98%)
Feb 10, 2003 24.12 24.55 24.12 24.50 426,700 +0.38(+1.58%)
Feb 07, 2003 24.35 24.65 23.98 24.12 227,900 -0.28(-1.15%)
Feb 06, 2003 24.42 24.91 24.28 24.40 304,000 -0.12(-0.49%)
Feb 05, 2003 24.65 25.45 24.45 24.52 283,900 +0.07(+0.29%)
Feb 04, 2003 24.80 24.96 24.36 24.45 550,200 -0.54(-2.16%)
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.