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, 2012 37.45 37.66 37.33 37.56 518,438 -0.02(-0.05%)
Apr 27, 2012 37.50 37.67 37.18 37.58 674,677 +0.17(+0.45%)
Apr 26, 2012 37.01 37.50 36.83 37.41 504,910 +0.41(+1.11%)
Apr 25, 2012 36.62 37.11 36.50 37.00 879,974 +0.51(+1.40%)
Apr 24, 2012 36.31 36.50 36.21 36.49 460,594 +0.21(+0.58%)
Apr 23, 2012 36.09 36.29 35.89 36.28 643,622 -0.12(-0.33%)
Apr 20, 2012 36.25 36.46 36.11 36.40 747,814 +0.19(+0.52%)
Apr 19, 2012 35.69 36.23 35.67 36.21 966,705 +0.55(+1.54%)
Apr 18, 2012 35.66 35.97 35.45 35.66 1,229,429 -0.19(-0.53%)
Apr 17, 2012 35.26 35.98 35.17 35.85 1,229,514 +0.83(+2.37%)
Apr 16, 2012 35.05 35.23 34.85 35.02 540,334 +0.13(+0.37%)
Apr 13, 2012 35.11 35.42 34.88 34.89 978,580 -0.18(-0.51%)
Apr 12, 2012 34.94 35.16 34.66 35.07 683,239 +0.20(+0.57%)
Apr 11, 2012 34.95 34.97 34.62 34.87 747,229 +0.20(+0.58%)
Apr 10, 2012 35.45 35.47 34.67 34.67 869,524 -0.84(-2.37%)
Apr 09, 2012 35.61 35.61 35.36 35.51 780,840 -0.49(-1.36%)
Apr 05, 2012 35.82 36.23 35.71 36.00 533,385 +0.03(+0.08%)
Apr 04, 2012 35.83 36.18 35.77 35.97 1,019,367 -0.06(-0.17%)
Apr 03, 2012 35.73 36.03 35.60 36.03 1,139,567 +0.21(+0.59%)
Apr 02, 2012 35.76 35.99 35.52 35.82 773,771 +0.08(+0.22%)
Mar 30, 2012 35.97 36.00 35.73 35.74 766,901 -0.01(-0.03%)
Mar 29, 2012 35.71 35.83 35.42 35.75 537,812 -0.20(-0.56%)
Mar 28, 2012 35.89 36.03 35.64 35.95 764,282 -0.06(-0.17%)
Mar 27, 2012 35.92 36.08 35.88 36.01 527,349 +0.02(+0.06%)
Mar 26, 2012 35.50 35.99 35.44 35.99 521,416 +0.56(+1.58%)
Mar 23, 2012 35.16 35.44 34.95 35.43 336,678 +0.32(+0.91%)
Mar 22, 2012 35.15 35.30 34.93 35.11 414,911 -0.24(-0.68%)
Mar 21, 2012 35.52 35.63 35.33 35.35 440,220 -0.16(-0.45%)
Mar 20, 2012 35.29 35.75 35.18 35.51 537,476 +0.09(+0.25%)
Mar 19, 2012 35.59 35.85 35.34 35.42 900,781 -0.29(-0.81%)
Mar 16, 2012 36.33 36.33 35.69 35.71 1,362,025 -0.55(-1.52%)
Mar 15, 2012 35.84 36.32 35.65 36.26 663,531 +0.48(+1.34%)
Mar 14, 2012 35.84 35.99 35.60 35.78 520,330 -0.03(-0.08%)
Mar 13, 2012 35.50 35.81 35.35 35.81 547,239 +0.49(+1.39%)
Mar 12, 2012 35.05 35.50 34.95 35.32 493,822 +0.20(+0.57%)
Mar 09, 2012 34.98 35.21 34.89 35.12 656,430 +0.21(+0.60%)
Mar 08, 2012 34.56 34.93 34.48 34.91 529,392 +0.44(+1.28%)
Mar 07, 2012 34.26 34.47 34.04 34.47 540,866 +0.23(+0.67%)
Mar 06, 2012 34.22 34.45 34.20 34.24 523,466 -0.23(-0.67%)
Mar 05, 2012 34.08 34.57 34.00 34.47 356,331 +0.27(+0.79%)
Mar 02, 2012 34.58 34.63 34.11 34.20 300,409 -0.45(-1.30%)
Mar 01, 2012 34.20 34.65 34.06 34.65 476,254 +0.53(+1.55%)
Feb 29, 2012 34.34 34.49 34.09 34.12 391,256 -0.13(-0.38%)
Feb 28, 2012 34.36 34.46 34.15 34.25 231,441 -0.08(-0.23%)
Feb 27, 2012 34.27 34.59 33.90 34.33 562,920 -0.18(-0.52%)
Feb 24, 2012 34.71 34.71 34.29 34.51 426,280 -0.16(-0.46%)
Feb 23, 2012 34.54 34.72 34.26 34.67 564,108 +0.27(+0.78%)
Feb 22, 2012 34.06 34.69 34.06 34.40 879,205 -0.15(-0.43%)
Feb 21, 2012 34.80 34.82 34.36 34.55 975,447 -0.29(-0.83%)
Feb 17, 2012 34.97 35.00 34.83 34.84 619,435 -0.02(-0.06%)
Feb 16, 2012 34.61 35.05 34.61 34.86 754,184 +0.16(+0.46%)
Feb 15, 2012 35.07 35.12 34.62 34.70 595,232 -0.37(-1.06%)
Feb 14, 2012 35.20 35.29 34.92 35.07 483,036 -0.21(-0.60%)
Feb 13, 2012 35.47 35.69 35.21 35.28 446,167 +0.06(+0.17%)
Feb 10, 2012 35.02 35.30 34.98 35.22 420,417 -0.28(-0.79%)
Feb 09, 2012 35.19 35.55 35.04 35.50 506,737 +0.28(+0.79%)
Feb 08, 2012 35.05 35.27 34.98 35.22 545,349 +0.02(+0.06%)
Feb 07, 2012 34.82 35.33 34.77 35.20 551,900 +0.25(+0.72%)
Feb 06, 2012 34.49 34.96 34.03 34.95 799,785 +0.17(+0.49%)
Feb 03, 2012 34.92 34.95 34.58 34.78 903,935 +0.11(+0.32%)
Feb 02, 2012 34.45 34.80 34.30 34.67 923,599 +0.37(+1.08%)
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.