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, 2009 22.50 23.25 22.46 22.48 2,019,660 +0.03(+0.13%)
Apr 29, 2009 22.00 22.55 21.44 22.45 3,520,376 +3.40(+17.85%)
Apr 28, 2009 18.60 19.22 18.50 19.05 1,515,051 +0.03(+0.16%)
Apr 27, 2009 18.28 19.19 18.28 19.02 1,896,088 +0.64(+3.48%)
Apr 24, 2009 18.13 18.51 17.70 18.38 1,440,886 +0.34(+1.88%)
Apr 23, 2009 18.34 18.34 17.45 18.04 1,184,533 -0.11(-0.61%)
Apr 22, 2009 18.38 18.66 17.74 18.15 1,398,801 -0.47(-2.52%)
Apr 21, 2009 18.03 18.65 16.86 18.62 1,490,749 +0.43(+2.36%)
Apr 20, 2009 18.49 18.95 18.18 18.19 1,204,128 -0.59(-3.14%)
Apr 17, 2009 18.72 18.94 18.44 18.78 1,236,345 +0.04(+0.21%)
Apr 16, 2009 18.56 18.85 18.19 18.74 927,231 +0.29(+1.57%)
Apr 15, 2009 17.73 18.46 17.58 18.45 984,945 +0.85(+4.83%)
Apr 14, 2009 18.03 18.08 17.58 17.60 1,217,540 -0.40(-2.22%)
Apr 13, 2009 17.88 18.03 17.56 18.00 873,460 -0.08(-0.44%)
Apr 09, 2009 17.51 18.09 17.11 18.08 2,260,005 +0.85(+4.93%)
Apr 08, 2009 17.25 17.40 16.97 17.23 621,687 +0.08(+0.47%)
Apr 07, 2009 17.16 17.41 16.99 17.15 867,412 -0.17(-0.98%)
Apr 06, 2009 17.38 17.57 17.22 17.32 875,283 -0.19(-1.09%)
Apr 03, 2009 16.91 17.53 16.52 17.51 2,329,094 +0.65(+3.86%)
Apr 02, 2009 17.08 17.25 16.67 16.86 1,380,133 +0.00(+0.00%)
Apr 01, 2009 16.86 17.02 16.51 16.86 1,170,148 -0.14(-0.82%)
Mar 31, 2009 16.81 17.15 16.44 17.00 1,351,839 +0.33(+1.98%)
Mar 30, 2009 16.99 17.12 16.63 16.67 1,342,112 -1.53(-8.41%)
Mar 26, 2009 17.95 18.33 17.76 18.20 1,362,424 +0.31(+1.73%)
Mar 25, 2009 17.57 17.96 17.34 17.89 1,935,620 +0.45(+2.58%)
Mar 24, 2009 17.50 17.85 17.20 17.44 1,560,925 -0.26(-1.47%)
Mar 23, 2009 16.99 17.73 16.94 17.70 1,378,768 +0.67(+3.93%)
Mar 20, 2009 17.05 17.47 16.99 17.03 1,073,343 -0.04(-0.23%)
Mar 19, 2009 17.56 17.59 16.99 17.07 1,375,756 -0.49(-2.79%)
Mar 18, 2009 16.69 17.57 16.43 17.56 1,437,711 +0.79(+4.71%)
Mar 17, 2009 16.29 16.78 15.98 16.77 987,064 +0.63(+3.90%)
Mar 16, 2009 16.43 16.82 16.03 16.14 1,591,452 -0.49(-2.95%)
Mar 13, 2009 16.21 16.70 15.89 16.63 0 +0.44(+2.72%)
Mar 12, 2009 15.95 16.26 15.40 16.19 1,564,594 +0.27(+1.70%)
Mar 11, 2009 15.95 16.02 15.34 15.92 1,090,389 +0.03(+0.19%)
Mar 10, 2009 15.74 15.91 15.06 15.89 1,479,201 +0.40(+2.58%)
Mar 09, 2009 15.86 15.86 15.31 15.49 1,247,529 -0.19(-1.21%)
Mar 06, 2009 15.62 15.74 15.17 15.68 0 +0.19(+1.23%)
Mar 05, 2009 15.59 15.63 15.20 15.49 2,969,457 +0.03(+0.19%)
Mar 04, 2009 14.95 15.75 14.82 15.46 1,714,911 -0.11(-0.71%)
Mar 02, 2009 15.54 15.72 15.31 15.57 1,710,006 -0.30(-1.89%)
Feb 27, 2009 15.57 16.28 15.57 15.87 0 +0.09(+0.57%)
Feb 26, 2009 16.35 16.48 15.70 15.78 1,245,696 -0.42(-2.59%)
Feb 25, 2009 16.16 16.54 15.88 16.20 974,591 -0.07(-0.43%)
Feb 24, 2009 16.05 16.31 15.58 16.27 1,588,208 +0.26(+1.62%)
Feb 23, 2009 16.77 16.96 16.01 16.01 940,730 -0.63(-3.79%)
Feb 20, 2009 16.79 16.92 16.27 16.64 0 -0.28(-1.65%)
Feb 19, 2009 17.58 17.58 16.88 16.92 1,002,872 -0.65(-3.70%)
Feb 18, 2009 17.31 17.81 17.01 17.57 1,307,040 +0.03(+0.17%)
Feb 17, 2009 17.11 17.81 16.88 17.54 1,833,621 +0.01(+0.06%)
Feb 13, 2009 18.28 18.60 17.36 17.53 1,589,956 -0.81(-4.42%)
Feb 12, 2009 18.32 18.89 17.69 18.34 1,954,706 +0.35(+1.95%)
Feb 11, 2009 17.52 17.99 16.99 17.99 1,897,570 +0.49(+2.80%)
Feb 10, 2009 17.87 18.33 17.41 17.50 1,952,599 -0.40(-2.23%)
Feb 09, 2009 18.00 18.07 17.58 17.90 1,628,954 -0.05(-0.28%)
Feb 06, 2009 18.87 18.87 17.61 17.95 2,956,298 -0.78(-4.16%)
Feb 05, 2009 18.61 18.85 17.78 18.73 3,544,945 +0.28(+1.52%)
Feb 04, 2009 20.99 21.00 18.31 18.45 3,851,020 -5.31(-22.35%)
Feb 03, 2009 24.02 24.16 23.62 23.76 1,355,905 -0.27(-1.12%)
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.