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 29, 2005 27.99 28.25 27.60 27.84 677,100 +0.10(+0.36%)
Apr 28, 2005 27.35 28.00 27.24 27.74 852,600 +0.40(+1.46%)
Apr 27, 2005 27.75 27.99 26.72 27.34 1,062,900 -0.72(-2.57%)
Apr 26, 2005 28.20 28.23 27.82 28.06 473,700 -0.14(-0.50%)
Apr 25, 2005 28.00 28.44 27.95 28.20 450,500 +0.20(+0.71%)
Apr 22, 2005 27.90 28.45 27.63 28.00 534,400 +0.10(+0.36%)
Apr 21, 2005 27.75 27.90 27.30 27.90 398,300 +0.38(+1.38%)
Apr 20, 2005 27.95 27.99 27.40 27.52 262,300 -0.24(-0.86%)
Apr 19, 2005 27.75 27.81 27.61 27.76 237,300 +0.06(+0.22%)
Apr 18, 2005 27.64 27.93 27.61 27.70 334,300 +0.09(+0.33%)
Apr 15, 2005 27.86 28.02 27.61 27.61 252,200 -0.25(-0.90%)
Apr 14, 2005 27.86 27.96 27.57 27.86 266,900 +0.02(+0.07%)
Apr 13, 2005 28.40 28.51 27.77 27.84 404,900 -0.45(-1.59%)
Apr 12, 2005 28.24 28.44 27.92 28.29 464,500 +0.04(+0.14%)
Apr 11, 2005 28.50 28.64 28.17 28.25 325,200 -0.15(-0.53%)
Apr 08, 2005 28.50 28.53 28.11 28.40 463,300 -0.18(-0.63%)
Apr 07, 2005 28.62 28.64 28.29 28.58 532,700 -0.04(-0.14%)
Apr 06, 2005 28.45 28.74 28.44 28.62 276,600 +0.17(+0.60%)
Apr 05, 2005 28.70 28.70 28.41 28.45 388,100 -0.24(-0.84%)
Apr 04, 2005 28.72 28.83 28.25 28.69 208,400 -0.05(-0.17%)
Apr 01, 2005 28.80 29.15 28.57 28.74 383,400 -0.06(-0.21%)
Mar 31, 2005 29.22 29.27 28.75 28.80 349,600 -0.42(-1.44%)
Mar 30, 2005 28.86 29.30 28.79 29.22 316,300 +0.36(+1.25%)
Mar 29, 2005 28.93 29.13 28.75 28.86 468,400 +0.07(+0.24%)
Mar 28, 2005 28.80 29.15 28.75 28.79 352,300 +0.04(+0.14%)
Mar 24, 2005 28.58 28.97 28.58 28.75 244,800 +0.10(+0.35%)
Mar 23, 2005 28.70 28.92 28.55 28.65 310,200 -0.05(-0.17%)
Mar 22, 2005 29.10 29.17 28.67 28.70 317,900 -0.30(-1.03%)
Mar 21, 2005 29.15 29.26 28.82 29.00 572,600 -0.30(-1.02%)
Mar 18, 2005 29.70 29.75 29.10 29.30 366,700 -0.34(-1.15%)
Mar 17, 2005 29.77 29.85 29.50 29.64 291,600 -0.13(-0.44%)
Mar 16, 2005 29.90 29.90 29.58 29.77 306,200 -0.08(-0.27%)
Mar 15, 2005 30.10 30.19 29.71 29.85 325,800 -0.29(-0.96%)
Mar 14, 2005 29.92 30.39 29.92 30.14 301,800 +0.23(+0.77%)
Mar 11, 2005 30.10 30.23 29.85 29.91 252,800 -0.09(-0.30%)
Mar 10, 2005 29.93 30.10 29.80 30.00 322,000 +0.03(+0.10%)
Mar 09, 2005 30.31 30.33 29.91 29.97 472,400 -0.34(-1.12%)
Mar 08, 2005 30.31 30.42 30.24 30.31 440,400 +0.01(+0.03%)
Mar 07, 2005 30.40 30.45 30.08 30.30 429,300 -0.18(-0.59%)
Mar 04, 2005 30.15 30.55 30.15 30.48 403,800 +0.32(+1.06%)
Mar 03, 2005 30.21 30.25 29.95 30.16 279,300 +0.05(+0.17%)
Mar 02, 2005 29.98 30.23 29.81 30.11 335,600 +0.13(+0.43%)
Mar 01, 2005 29.86 30.00 29.70 29.98 588,800 +0.12(+0.40%)
Feb 28, 2005 29.85 29.96 29.68 29.86 497,000 -0.09(-0.30%)
Feb 25, 2005 29.70 30.00 29.65 29.95 346,600 +0.22(+0.74%)
Feb 24, 2005 29.34 29.75 28.97 29.73 514,500 +0.41(+1.40%)
Feb 23, 2005 29.40 29.74 29.00 29.32 399,800 +0.50(+1.73%)
Feb 22, 2005 29.37 29.41 28.62 28.82 660,400 -0.55(-1.87%)
Feb 18, 2005 29.48 29.56 29.25 29.37 354,600 -0.10(-0.34%)
Feb 17, 2005 29.42 29.73 29.03 29.47 566,300 -0.07(-0.24%)
Feb 16, 2005 29.97 29.97 29.37 29.54 583,700 -0.43(-1.43%)
Feb 15, 2005 29.92 30.12 29.82 29.97 372,000 -0.08(-0.27%)
Feb 14, 2005 30.30 30.31 29.71 30.05 745,600 -0.59(-1.93%)
Feb 11, 2005 30.00 30.68 29.80 30.64 297,200 +0.64(+2.13%)
Feb 10, 2005 29.64 30.13 29.51 30.00 385,600 +0.36(+1.21%)
Feb 09, 2005 29.96 29.98 29.60 29.64 359,000 -0.20(-0.67%)
Feb 08, 2005 29.75 29.92 29.75 29.84 284,400 -0.02(-0.07%)
Feb 07, 2005 29.95 29.95 29.66 29.86 411,600 -0.09(-0.30%)
Feb 04, 2005 29.96 30.05 29.83 29.95 360,700 +0.00(+0.00%)
Feb 03, 2005 30.30 30.30 29.81 29.95 386,400 -0.25(-0.83%)
Feb 02, 2005 30.25 30.31 30.01 30.20 358,800 +0.20(+0.67%)
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.