Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.97 19.09 18.86 18.96 558,483 +0.03(+0.18%)
Oct 30, 2006 18.86 18.99 18.86 18.93 442,616 +0.03(+0.18%)
Oct 27, 2006 18.86 19.09 18.84 18.90 764,078 +0.05(+0.29%)
Oct 26, 2006 18.93 18.93 18.71 18.84 1,036,197 -0.12(-0.65%)
Oct 25, 2006 18.26 19.09 18.18 18.96 1,958,877 +0.71(+3.88%)
Oct 24, 2006 18.28 18.43 18.16 18.26 1,420,953 -0.10(-0.56%)
Oct 23, 2006 18.05 18.39 18.00 18.36 804,756 +0.28(+1.54%)
Oct 20, 2006 18.42 18.47 18.02 18.08 832,658 -0.32(-1.74%)
Oct 19, 2006 18.35 18.47 18.26 18.40 751,301 +0.01(+0.07%)
Oct 18, 2006 18.48 18.52 18.30 18.39 530,434 -0.08(-0.44%)
Oct 17, 2006 18.45 18.56 18.45 18.47 541,742 -0.07(-0.37%)
Oct 16, 2006 18.50 18.58 18.44 18.54 386,518 +0.09(+0.48%)
Oct 13, 2006 18.49 18.61 18.44 18.45 630,882 +0.00(+0.00%)
Oct 12, 2006 18.43 18.54 18.40 18.45 603,567 +0.01(+0.04%)
Oct 11, 2006 18.58 18.58 18.34 18.44 405,462 -0.14(-0.73%)
Oct 10, 2006 18.58 18.65 18.50 18.58 654,084 +0.04(+0.22%)
Oct 09, 2006 18.39 18.61 18.31 18.54 822,232 +0.11(+0.59%)
Oct 06, 2006 18.41 18.48 18.32 18.43 501,504 +0.02(+0.11%)
Oct 05, 2006 18.41 18.49 18.35 18.41 1,103,309 +0.03(+0.19%)
Oct 04, 2006 18.13 18.39 18.08 18.37 350,539 +0.19(+1.05%)
Oct 03, 2006 18.15 18.30 18.15 18.18 634,847 +0.04(+0.23%)
Oct 02, 2006 18.24 18.34 18.14 18.14 686,392 -0.02(-0.11%)
Sep 29, 2006 18.34 18.40 18.15 18.16 348,189 -0.21(-1.15%)
Sep 28, 2006 18.38 18.45 18.31 18.37 413,392 +0.00(+0.00%)
Sep 27, 2006 18.22 18.39 18.15 18.37 670,826 +0.01(+0.07%)
Sep 26, 2006 18.33 18.41 18.25 18.36 643,658 +0.05(+0.26%)
Sep 25, 2006 18.27 18.43 18.26 18.31 544,385 +0.12(+0.64%)
Sep 22, 2006 18.26 18.37 18.15 18.20 241,280 -0.12(-0.67%)
Sep 21, 2006 18.51 18.52 18.26 18.32 289,007 -0.16(-0.85%)
Sep 20, 2006 18.40 18.52 18.37 18.47 733,238 +0.08(+0.44%)
Sep 19, 2006 18.45 18.47 18.21 18.39 753,651 +0.01(+0.04%)
Sep 18, 2006 18.41 18.45 18.32 18.39 400,322 -0.06(-0.33%)
Sep 15, 2006 18.39 18.51 18.36 18.45 1,372,344 +0.09(+0.48%)
Sep 14, 2006 18.32 18.38 18.27 18.36 444,818 +0.02(+0.11%)
Sep 13, 2006 18.34 18.39 18.30 18.34 467,874 +0.02(+0.11%)
Sep 12, 2006 18.15 18.35 18.15 18.32 580,511 +0.18(+0.98%)
Sep 11, 2006 18.13 18.30 18.10 18.14 954,693 +0.01(+0.08%)
Sep 08, 2006 18.14 18.18 18.09 18.13 1,161,463 +0.05(+0.26%)
Sep 07, 2006 18.01 18.17 17.96 18.08 1,040,456 +0.03(+0.19%)
Sep 06, 2006 18.15 18.16 17.92 18.05 739,553 -0.13(-0.71%)
Sep 05, 2006 18.24 18.32 18.13 18.17 443,937 -0.05(-0.30%)
Sep 01, 2006 18.25 18.34 18.22 18.23 387,399 -0.02(-0.11%)
Aug 31, 2006 18.38 18.42 18.21 18.25 706,658 -0.10(-0.56%)
Aug 30, 2006 18.26 18.39 18.22 18.35 485,937 +0.16(+0.86%)
Aug 29, 2006 18.27 18.31 18.18 18.20 643,070 +0.01(+0.04%)
Aug 28, 2006 18.08 18.32 18.08 18.19 508,112 +0.01(+0.04%)
Aug 25, 2006 18.09 18.26 18.09 18.18 274,028 -0.08(-0.45%)
Aug 24, 2006 18.28 18.39 18.10 18.26 374,769 +0.05(+0.30%)
Aug 23, 2006 18.33 18.42 18.13 18.21 306,189 -0.11(-0.60%)
Aug 22, 2006 18.17 18.47 18.17 18.32 520,742 +0.10(+0.56%)
Aug 21, 2006 18.40 18.45 18.22 18.22 397,532 -0.26(-1.40%)
Aug 18, 2006 18.48 18.52 18.41 18.47 276,231 -0.02(-0.11%)
Aug 17, 2006 18.49 18.55 18.43 18.49 501,357 +0.02(+0.11%)
Aug 16, 2006 18.43 18.56 18.43 18.47 538,805 +0.03(+0.15%)
Aug 15, 2006 18.32 18.45 18.30 18.45 579,777 +0.23(+1.27%)
Aug 14, 2006 18.38 18.41 18.17 18.22 912,400 -0.14(-0.78%)
Aug 11, 2006 18.40 18.49 18.32 18.36 988,323 -0.03(-0.19%)
Aug 10, 2006 18.28 18.49 18.24 18.39 676,259 +0.07(+0.41%)
Aug 09, 2006 18.41 18.52 18.30 18.32 990,525 -0.02(-0.11%)
Aug 08, 2006 18.58 18.65 18.24 18.34 971,288 -0.25(-1.32%)
Aug 07, 2006 18.59 18.62 18.41 18.58 942,945 -0.01(-0.04%)
Aug 04, 2006 18.79 18.94 18.39 18.59 905,938 -0.03(-0.18%)
Aug 03, 2006 18.47 18.71 18.37 18.62 1,084,365 +0.13(+0.70%)
Aug 02, 2006 18.58 18.60 18.47 18.49 768,483 -0.05(-0.26%)
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.