Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

291.18 -4.76 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.48 17.61 16.97 17.55 1,561,884 -0.09(-0.50%)
Oct 28, 2004 17.48 17.77 17.43 17.63 1,165,848 -0.09(-0.49%)
Oct 27, 2004 18.38 18.57 17.02 17.72 4,288,976 -1.01(-5.40%)
Oct 26, 2004 18.80 19.11 18.73 18.73 1,223,660 +0.25(+1.35%)
Oct 25, 2004 18.21 18.69 17.47 18.48 1,381,882 -0.21(-1.10%)
Oct 22, 2004 18.71 18.84 18.42 18.69 1,230,065 +0.01(+0.07%)
Oct 21, 2004 17.92 19.05 17.91 18.68 2,192,851 +0.29(+1.56%)
Oct 20, 2004 17.45 18.44 17.42 18.39 1,975,215 +0.72(+4.06%)
Oct 19, 2004 18.04 18.40 17.02 17.67 2,320,486 -0.32(-1.80%)
Oct 18, 2004 16.84 18.03 16.65 18.00 2,742,465 +1.10(+6.50%)
Oct 15, 2004 16.24 18.64 15.87 16.90 10,103,964 -2.15(-11.28%)
Oct 14, 2004 20.61 20.67 18.80 19.05 3,296,083 -1.56(-7.58%)
Oct 13, 2004 20.98 20.98 20.59 20.61 296,106 -0.35(-1.67%)
Oct 12, 2004 21.01 21.01 20.79 20.96 310,359 -0.10(-0.47%)
Oct 11, 2004 21.04 21.14 21.01 21.06 193,453 +0.06(+0.30%)
Oct 08, 2004 21.07 21.12 20.97 20.99 194,414 -0.12(-0.56%)
Oct 07, 2004 21.14 21.16 21.02 21.11 343,028 -0.09(-0.44%)
Oct 06, 2004 21.01 21.21 21.01 21.21 365,608 +0.23(+1.10%)
Oct 05, 2004 21.14 21.17 20.94 20.97 470,663 -0.19(-0.91%)
Oct 04, 2004 21.12 21.31 21.11 21.17 545,770 +0.09(+0.44%)
Oct 01, 2004 20.79 21.17 20.71 21.07 934,119 +0.39(+1.87%)
Sep 30, 2004 20.39 20.73 20.37 20.69 511,660 +0.27(+1.31%)
Sep 29, 2004 20.54 20.54 20.33 20.42 247,902 -0.06(-0.27%)
Sep 28, 2004 20.36 20.61 20.29 20.48 423,260 +0.03(+0.12%)
Sep 27, 2004 20.62 20.80 20.45 20.45 500,610 -0.22(-1.09%)
Sep 24, 2004 20.37 20.92 20.31 20.68 558,742 +0.31(+1.50%)
Sep 23, 2004 20.54 20.59 20.34 20.37 330,857 -0.10(-0.49%)
Sep 22, 2004 20.31 20.59 20.17 20.47 597,817 +0.16(+0.77%)
Sep 21, 2004 20.18 20.38 20.13 20.31 367,690 +0.14(+0.68%)
Sep 20, 2004 20.26 20.26 20.12 20.18 286,017 -0.06(-0.31%)
Sep 17, 2004 20.23 20.46 20.17 20.24 436,552 +0.13(+0.65%)
Sep 16, 2004 20.04 20.17 19.99 20.11 535,521 +0.09(+0.47%)
Sep 15, 2004 20.06 20.08 19.96 20.01 646,821 -0.02(-0.09%)
Sep 14, 2004 20.13 20.13 19.97 20.03 335,982 -0.10(-0.50%)
Sep 13, 2004 20.14 20.16 20.06 20.13 269,362 +0.00(+0.00%)
Sep 10, 2004 20.04 20.19 19.98 20.13 346,071 +0.07(+0.37%)
Sep 09, 2004 19.96 20.11 19.93 20.06 706,715 +0.09(+0.47%)
Sep 08, 2004 19.89 19.99 19.89 19.96 411,089 -0.02(-0.09%)
Sep 07, 2004 19.95 20.03 19.89 19.98 483,955 +0.03(+0.16%)
Sep 03, 2004 20.00 20.11 19.89 19.95 380,982 -0.03(-0.16%)
Sep 02, 2004 19.98 20.08 19.71 19.98 410,128 +0.05(+0.25%)
Sep 01, 2004 19.92 20.14 19.83 19.93 885,115 +0.04(+0.19%)
Aug 31, 2004 19.74 19.91 19.74 19.89 570,432 +0.11(+0.54%)
Aug 30, 2004 19.86 19.86 19.67 19.79 362,726 -0.02(-0.09%)
Aug 27, 2004 19.81 19.83 19.67 19.81 521,749 +0.06(+0.28%)
Aug 26, 2004 19.78 19.84 19.72 19.75 252,707 -0.01(-0.06%)
Aug 25, 2004 19.61 19.84 19.57 19.76 275,127 +0.09(+0.44%)
Aug 24, 2004 19.73 19.76 19.63 19.68 352,797 +0.04(+0.22%)
Aug 23, 2004 19.77 19.79 19.58 19.63 404,683 -0.14(-0.70%)
Aug 20, 2004 19.67 19.79 19.61 19.77 264,557 +0.05(+0.25%)
Aug 19, 2004 19.66 19.73 19.53 19.72 369,452 +0.00(+0.00%)
Aug 18, 2004 19.68 19.73 19.58 19.72 237,173 +0.04(+0.22%)
Aug 17, 2004 19.70 19.79 19.58 19.68 366,249 +0.01(+0.06%)
Aug 16, 2004 19.54 19.83 19.54 19.66 284,095 +0.12(+0.64%)
Aug 13, 2004 19.56 19.65 19.46 19.54 388,028 -0.05(-0.25%)
Aug 12, 2004 19.62 19.65 19.53 19.59 299,309 -0.03(-0.16%)
Aug 11, 2004 19.48 19.66 19.33 19.62 366,249 +0.07(+0.35%)
Aug 10, 2004 19.45 19.63 19.36 19.55 532,318 +0.19(+1.00%)
Aug 09, 2004 19.34 19.36 19.24 19.36 462,655 +0.17(+0.88%)
Aug 06, 2004 19.36 19.36 19.15 19.19 444,079 -0.14(-0.71%)
Aug 05, 2004 19.38 19.48 19.33 19.33 753,637 -0.04(-0.19%)
Aug 04, 2004 19.38 19.57 19.29 19.36 901,930 -0.01(-0.06%)
Aug 03, 2004 19.48 19.50 19.28 19.38 1,113,000 -0.13(-0.67%)
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.