Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

282.20 -8.98 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.49 17.61 16.97 17.55 1,561,584 -0.09(-0.50%)
Oct 28, 2004 17.49 17.77 17.44 17.64 1,165,624 -0.09(-0.49%)
Oct 27, 2004 18.39 18.57 17.03 17.72 4,288,154 -1.01(-5.40%)
Oct 26, 2004 18.80 19.11 18.74 18.74 1,223,425 +0.25(+1.35%)
Oct 25, 2004 18.22 18.69 17.48 18.49 1,381,617 -0.21(-1.10%)
Oct 22, 2004 18.71 18.84 18.42 18.69 1,229,830 +0.01(+0.07%)
Oct 21, 2004 17.92 19.05 17.91 18.68 2,192,431 +0.29(+1.56%)
Oct 20, 2004 17.46 18.44 17.43 18.39 1,974,837 +0.72(+4.06%)
Oct 19, 2004 18.04 18.41 17.03 17.68 2,320,041 -0.32(-1.80%)
Oct 18, 2004 16.84 18.03 16.66 18.00 2,741,940 +1.10(+6.50%)
Oct 15, 2004 16.24 18.64 15.88 16.90 10,102,027 -2.15(-11.28%)
Oct 14, 2004 20.61 20.67 18.81 19.05 3,295,451 -1.56(-7.58%)
Oct 13, 2004 20.99 20.99 20.59 20.61 296,049 -0.35(-1.67%)
Oct 12, 2004 21.02 21.02 20.80 20.96 310,299 -0.10(-0.47%)
Oct 11, 2004 21.05 21.14 21.02 21.06 193,416 +0.06(+0.30%)
Oct 08, 2004 21.08 21.12 20.98 21.00 194,377 -0.12(-0.56%)
Oct 07, 2004 21.15 21.17 21.02 21.12 342,962 -0.09(-0.44%)
Oct 06, 2004 21.02 21.21 21.02 21.21 365,538 +0.23(+1.10%)
Oct 05, 2004 21.14 21.17 20.94 20.98 470,572 -0.19(-0.91%)
Oct 04, 2004 21.12 21.31 21.11 21.17 545,666 +0.09(+0.44%)
Oct 01, 2004 20.80 21.17 20.71 21.08 933,940 +0.39(+1.87%)
Sep 30, 2004 20.39 20.74 20.37 20.69 511,561 +0.27(+1.32%)
Sep 29, 2004 20.55 20.55 20.33 20.42 247,855 -0.06(-0.27%)
Sep 28, 2004 20.36 20.61 20.30 20.48 423,179 +0.02(+0.12%)
Sep 27, 2004 20.62 20.80 20.45 20.45 500,514 -0.22(-1.09%)
Sep 24, 2004 20.37 20.92 20.32 20.68 558,635 +0.31(+1.50%)
Sep 23, 2004 20.55 20.60 20.34 20.37 330,794 -0.10(-0.49%)
Sep 22, 2004 20.31 20.60 20.17 20.47 597,702 +0.16(+0.77%)
Sep 21, 2004 20.18 20.38 20.14 20.32 367,620 +0.14(+0.68%)
Sep 20, 2004 20.27 20.27 20.12 20.18 285,962 -0.06(-0.31%)
Sep 17, 2004 20.24 20.46 20.17 20.24 436,468 +0.13(+0.65%)
Sep 16, 2004 20.05 20.17 20.00 20.11 535,418 +0.09(+0.47%)
Sep 15, 2004 20.07 20.08 19.97 20.02 646,697 -0.02(-0.09%)
Sep 14, 2004 20.14 20.14 19.97 20.04 335,917 -0.10(-0.50%)
Sep 13, 2004 20.14 20.17 20.06 20.14 269,310 +0.00(+0.00%)
Sep 10, 2004 20.05 20.20 19.99 20.14 346,004 +0.07(+0.37%)
Sep 09, 2004 19.97 20.11 19.93 20.06 706,579 +0.09(+0.47%)
Sep 08, 2004 19.89 19.99 19.89 19.97 411,010 -0.02(-0.09%)
Sep 07, 2004 19.95 20.04 19.90 19.99 483,862 +0.03(+0.16%)
Sep 03, 2004 20.00 20.12 19.89 19.95 380,909 -0.03(-0.16%)
Sep 02, 2004 19.99 20.09 19.72 19.99 410,050 +0.05(+0.25%)
Sep 01, 2004 19.92 20.14 19.84 19.94 884,946 +0.04(+0.19%)
Aug 31, 2004 19.75 19.92 19.75 19.90 570,323 +0.11(+0.54%)
Aug 30, 2004 19.86 19.86 19.67 19.79 362,656 -0.02(-0.09%)
Aug 27, 2004 19.82 19.84 19.67 19.81 521,649 +0.06(+0.28%)
Aug 26, 2004 19.79 19.85 19.72 19.75 252,658 -0.01(-0.06%)
Aug 25, 2004 19.61 19.85 19.57 19.77 275,074 +0.09(+0.44%)
Aug 24, 2004 19.74 19.76 19.63 19.68 352,729 +0.04(+0.22%)
Aug 23, 2004 19.77 19.80 19.59 19.64 404,606 -0.14(-0.69%)
Aug 20, 2004 19.67 19.79 19.61 19.77 264,507 +0.05(+0.25%)
Aug 19, 2004 19.66 19.74 19.54 19.72 369,381 +0.00(+0.00%)
Aug 18, 2004 19.68 19.74 19.59 19.72 237,127 +0.04(+0.22%)
Aug 17, 2004 19.70 19.80 19.58 19.68 366,179 +0.01(+0.06%)
Aug 16, 2004 19.55 19.83 19.54 19.67 284,040 +0.12(+0.64%)
Aug 13, 2004 19.57 19.65 19.47 19.54 387,954 -0.05(-0.26%)
Aug 12, 2004 19.62 19.65 19.53 19.59 299,251 -0.03(-0.16%)
Aug 11, 2004 19.49 19.67 19.33 19.62 366,179 +0.07(+0.35%)
Aug 10, 2004 19.45 19.64 19.36 19.55 532,216 +0.19(+1.00%)
Aug 09, 2004 19.34 19.36 19.24 19.36 462,567 +0.17(+0.88%)
Aug 06, 2004 19.36 19.36 19.15 19.19 443,994 -0.14(-0.71%)
Aug 05, 2004 19.39 19.48 19.33 19.33 753,493 -0.04(-0.19%)
Aug 04, 2004 19.38 19.57 19.29 19.37 901,758 -0.01(-0.06%)
Aug 03, 2004 19.49 19.50 19.29 19.38 1,112,787 -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.