Arthur J Gallagher Ord Shs (NY: AJG )

147.06 USD +0.56 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 45.68 46.45 45.32 46.04 2,004,296 +1.61(+3.62%)
Apr 28, 2016 44.86 44.95 44.35 44.43 993,266 -0.71(-1.57%)
Apr 27, 2016 45.16 45.44 45.01 45.14 480,363 +0.07(+0.16%)
Apr 26, 2016 44.98 45.17 44.79 45.07 684,223 +0.16(+0.36%)
Apr 25, 2016 44.99 45.05 44.66 44.91 819,369 -0.12(-0.27%)
Apr 22, 2016 44.69 45.28 44.67 45.03 1,462,510 +0.28(+0.63%)
Apr 21, 2016 45.20 45.53 44.74 44.75 781,118 -0.62(-1.37%)
Apr 20, 2016 45.40 45.51 44.96 45.37 491,137 +0.04(+0.09%)
Apr 19, 2016 45.28 45.67 45.08 45.33 889,631 +0.03(+0.07%)
Apr 18, 2016 44.82 45.33 44.73 45.30 675,309 +0.36(+0.80%)
Apr 15, 2016 44.72 44.96 44.63 44.94 649,625 +0.25(+0.56%)
Apr 14, 2016 44.72 44.88 44.49 44.69 678,703 -0.11(-0.25%)
Apr 13, 2016 44.19 44.80 44.12 44.80 661,741 +0.71(+1.61%)
Apr 12, 2016 43.89 44.17 43.58 44.09 787,680 +0.29(+0.66%)
Apr 11, 2016 43.57 44.18 43.21 43.80 581,221 +0.21(+0.48%)
Apr 08, 2016 43.82 43.94 43.47 43.59 628,851 +0.16(+0.37%)
Apr 07, 2016 43.70 43.80 43.17 43.43 1,091,782 -0.57(-1.30%)
Apr 06, 2016 43.79 44.06 43.59 44.00 647,605 +0.27(+0.62%)
Apr 05, 2016 44.09 44.22 43.71 43.73 590,179 -0.71(-1.60%)
Apr 04, 2016 44.57 44.73 44.26 44.44 1,078,400 -0.19(-0.43%)
Apr 01, 2016 44.29 44.70 44.05 44.63 641,560 +0.15(+0.34%)
Mar 31, 2016 44.32 44.67 44.29 44.48 897,335 +0.11(+0.25%)
Mar 30, 2016 44.47 44.65 44.29 44.37 764,278 +0.10(+0.23%)
Mar 29, 2016 43.92 44.31 43.75 44.27 1,186,219 +0.34(+0.77%)
Mar 28, 2016 44.04 44.12 43.87 43.93 796,082 -0.05(-0.11%)
Mar 24, 2016 43.84 43.98 43.98 43.98 674,100 -0.04(-0.09%)
Mar 23, 2016 44.10 44.15 43.77 44.02 719,508 -0.08(-0.18%)
Mar 22, 2016 43.95 44.32 43.81 44.10 645,670 +0.00(+0.00%)
Mar 21, 2016 44.12 44.25 43.84 44.10 793,626 +0.42(+0.96%)
Mar 18, 2016 43.53 44.00 43.47 43.68 1,652,360 -0.03(-0.07%)
Mar 17, 2016 42.94 43.90 42.94 43.71 846,758 +0.74(+1.72%)
Mar 16, 2016 42.44 43.11 42.32 42.97 1,101,088 +0.30(+0.70%)
Mar 15, 2016 42.29 42.75 42.14 42.67 876,949 +0.22(+0.52%)
Mar 14, 2016 42.50 42.59 42.01 42.45 736,049 -0.15(-0.35%)
Mar 11, 2016 41.95 42.60 41.90 42.60 981,351 +1.09(+2.63%)
Mar 10, 2016 41.30 41.52 40.94 41.51 845,347 +0.42(+1.02%)
Mar 09, 2016 40.98 41.17 40.76 41.09 1,018,510 +0.21(+0.51%)
Mar 08, 2016 40.95 41.06 40.58 40.88 542,832 -0.30(-0.73%)
Mar 07, 2016 40.84 41.27 40.59 41.18 520,181 +0.18(+0.44%)
Mar 04, 2016 40.67 41.00 40.42 41.00 848,669 +0.31(+0.76%)
Mar 03, 2016 40.26 40.69 40.13 40.69 752,113 +0.38(+0.94%)
Mar 02, 2016 40.07 40.32 39.76 40.31 1,189,136 -0.30(-0.74%)
Mar 01, 2016 40.17 40.61 39.89 40.61 819,132 +0.76(+1.91%)
Feb 29, 2016 39.86 40.28 39.67 39.85 1,056,335 -0.21(-0.52%)
Feb 26, 2016 40.17 40.27 39.84 40.06 593,519 +0.05(+0.12%)
Feb 25, 2016 39.69 40.01 39.49 40.01 651,535 +0.36(+0.91%)
Feb 24, 2016 39.19 39.69 38.98 39.65 577,948 +0.10(+0.25%)
Feb 23, 2016 39.78 39.94 39.49 39.55 595,290 -0.38(-0.95%)
Feb 22, 2016 39.68 40.03 39.67 39.93 950,360 +0.50(+1.27%)
Feb 19, 2016 39.42 39.62 39.17 39.43 1,076,775 -0.29(-0.73%)
Feb 18, 2016 39.36 39.81 39.10 39.72 1,187,258 +0.33(+0.84%)
Feb 17, 2016 39.26 39.48 39.07 39.39 879,182 +0.39(+1.00%)
Feb 16, 2016 38.98 39.13 38.68 39.00 1,275,052 +0.51(+1.33%)
Feb 12, 2016 38.33 38.49 38.49 38.49 937,200 +0.67(+1.77%)
Feb 11, 2016 37.29 38.07 37.19 37.82 1,243,070 -0.18(-0.47%)
Feb 10, 2016 37.93 38.36 37.81 38.00 938,084 +0.18(+0.48%)
Feb 09, 2016 37.86 38.29 37.65 37.82 812,158 -0.36(-0.94%)
Feb 08, 2016 37.93 38.26 37.73 38.18 1,057,400 -0.14(-0.37%)
Feb 05, 2016 38.49 38.75 38.19 38.32 1,408,962 -0.36(-0.93%)
Feb 04, 2016 38.38 38.86 38.05 38.68 1,449,150 +0.14(+0.36%)
Feb 03, 2016 37.80 38.65 37.40 38.54 1,719,111 +1.05(+2.80%)
Feb 02, 2016 37.46 37.70 37.19 37.49 1,280,682 -0.34(-0.90%)
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.