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, 2007 18.21 18.34 17.91 18.12 1,283,744 -0.04(-0.23%)
Oct 30, 2007 17.83 18.28 17.82 18.16 928,144 +0.32(+1.79%)
Oct 29, 2007 18.02 18.02 17.75 17.84 1,105,577 -0.16(-0.91%)
Oct 26, 2007 17.58 18.18 17.50 18.00 1,627,593 +0.56(+3.20%)
Oct 25, 2007 17.71 17.89 17.36 17.44 1,911,662 -0.24(-1.35%)
Oct 24, 2007 17.55 17.78 16.78 17.68 3,745,625 -0.72(-3.92%)
Oct 23, 2007 18.80 18.80 18.21 18.40 1,150,229 -0.39(-2.07%)
Oct 22, 2007 18.47 18.96 18.45 18.79 1,577,654 +0.10(+0.55%)
Oct 19, 2007 19.02 19.14 18.65 18.69 883,198 -0.33(-1.75%)
Oct 18, 2007 19.28 19.43 18.97 19.02 619,693 -0.37(-1.90%)
Oct 17, 2007 19.54 19.64 19.14 19.39 959,429 -0.12(-0.59%)
Oct 16, 2007 19.63 19.78 19.46 19.51 603,829 -0.17(-0.87%)
Oct 15, 2007 19.81 19.85 19.66 19.68 813,282 -0.17(-0.86%)
Oct 12, 2007 19.70 19.95 19.64 19.85 567,109 +0.20(+1.00%)
Oct 11, 2007 19.66 19.74 19.49 19.65 1,099,701 +0.00(+0.00%)
Oct 10, 2007 19.67 19.76 19.59 19.65 956,345 -0.02(-0.10%)
Oct 09, 2007 19.74 19.74 19.47 19.67 963,689 -0.01(-0.03%)
Oct 08, 2007 19.81 19.95 19.64 19.68 837,812 -0.21(-1.06%)
Oct 05, 2007 19.89 19.98 19.79 19.89 870,713 +0.06(+0.31%)
Oct 04, 2007 19.81 20.06 19.71 19.83 865,132 +0.08(+0.41%)
Oct 03, 2007 19.59 19.87 19.57 19.74 627,037 +0.03(+0.14%)
Oct 02, 2007 19.57 19.82 19.42 19.72 988,218 +0.14(+0.73%)
Oct 01, 2007 19.74 19.78 19.35 19.57 990,275 -0.15(-0.76%)
Sep 28, 2007 20.04 20.08 19.68 19.72 645,250 -0.45(-2.23%)
Sep 27, 2007 19.93 20.17 19.87 20.17 600,745 +0.27(+1.33%)
Sep 26, 2007 19.76 19.95 19.61 19.91 510,266 +0.05(+0.24%)
Sep 25, 2007 19.92 20.06 19.83 19.86 737,785 -0.14(-0.71%)
Sep 24, 2007 19.92 20.15 19.91 20.00 631,149 +0.01(+0.07%)
Sep 21, 2007 19.95 20.12 19.86 19.99 1,125,699 +0.07(+0.38%)
Sep 20, 2007 20.18 20.25 19.88 19.91 939,454 -0.27(-1.32%)
Sep 19, 2007 20.39 20.42 20.13 20.18 996,884 -0.09(-0.44%)
Sep 18, 2007 20.23 20.40 19.96 20.27 1,086,188 +0.14(+0.68%)
Sep 17, 2007 20.30 20.38 20.13 20.13 658,910 -0.25(-1.24%)
Sep 14, 2007 20.25 20.40 20.11 20.38 995,562 +0.13(+0.64%)
Sep 13, 2007 20.32 20.38 20.21 20.25 692,546 +0.07(+0.34%)
Sep 12, 2007 20.12 20.38 19.97 20.19 809,904 +0.05(+0.27%)
Sep 11, 2007 20.13 20.32 19.98 20.13 1,416,965 +0.00(+0.00%)
Sep 10, 2007 20.33 20.39 20.04 20.13 1,390,086 -0.07(-0.34%)
Sep 07, 2007 20.14 20.36 19.93 20.20 1,385,092 -0.14(-0.67%)
Sep 06, 2007 20.27 20.42 20.14 20.34 1,076,494 +0.07(+0.34%)
Sep 05, 2007 20.36 20.56 20.19 20.27 1,201,931 -0.31(-1.52%)
Sep 04, 2007 20.16 20.68 19.99 20.58 726,329 +0.48(+2.37%)
Aug 31, 2007 20.31 20.36 20.00 20.10 536,264 +0.01(+0.03%)
Aug 30, 2007 20.13 20.31 19.91 20.10 984,987 -0.03(-0.14%)
Aug 29, 2007 19.59 20.15 19.50 20.13 1,592,636 +0.03(+0.17%)
Aug 28, 2007 20.50 20.55 20.08 20.09 686,083 -0.50(-2.45%)
Aug 27, 2007 20.52 20.70 20.30 20.59 728,532 +0.07(+0.33%)
Aug 24, 2007 20.58 20.72 20.37 20.53 825,767 -0.12(-0.56%)
Aug 23, 2007 20.96 21.11 20.56 20.64 785,669 -0.31(-1.49%)
Aug 22, 2007 20.89 21.34 20.67 20.96 1,008,488 +0.16(+0.79%)
Aug 21, 2007 20.58 20.97 20.13 20.79 1,438,998 +0.21(+1.03%)
Aug 20, 2007 20.32 20.77 20.29 20.58 1,739,517 +0.37(+1.82%)
Aug 17, 2007 20.93 20.93 19.97 20.21 1,512,585 +0.30(+1.50%)
Aug 16, 2007 19.73 20.12 19.47 19.91 2,213,944 +0.06(+0.31%)
Aug 15, 2007 19.44 20.27 19.44 19.85 1,715,575 +0.32(+1.64%)
Aug 14, 2007 20.06 20.30 19.52 19.53 1,366,879 -0.52(-2.58%)
Aug 13, 2007 19.95 20.33 19.95 20.05 1,489,084 +0.13(+0.65%)
Aug 10, 2007 20.56 20.59 19.49 19.92 2,800,295 -1.24(-5.86%)
Aug 09, 2007 20.93 21.67 20.57 21.16 3,497,689 +0.23(+1.11%)
Aug 08, 2007 20.36 21.13 20.32 20.93 3,276,632 +0.76(+3.78%)
Aug 07, 2007 19.85 20.27 19.71 20.17 1,949,705 +0.25(+1.26%)
Aug 06, 2007 19.33 20.05 19.12 19.91 1,489,378 +0.55(+2.85%)
Aug 03, 2007 19.49 19.71 19.34 19.36 1,956,608 -0.07(-0.39%)
Aug 02, 2007 19.37 19.70 19.27 19.44 1,762,871 +0.24(+1.24%)
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.