Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

281.20 -3.28 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.43 16.99 16.43 16.71 690,982 +0.29(+1.74%)
Oct 30, 2002 16.27 16.48 16.12 16.43 280,982 +0.16(+1.00%)
Oct 29, 2002 16.86 16.91 16.08 16.26 1,075,628 -0.60(-3.55%)
Oct 28, 2002 17.14 17.14 16.64 16.86 567,421 -0.12(-0.70%)
Oct 25, 2002 16.98 17.07 16.67 16.98 1,451,127 +0.44(+2.64%)
Oct 24, 2002 15.75 16.85 15.14 16.55 2,476,850 +0.80(+5.07%)
Oct 23, 2002 16.02 16.02 15.58 15.75 874,560 -0.38(-2.36%)
Oct 22, 2002 16.23 16.38 16.05 16.13 346,454 -0.16(-0.96%)
Oct 21, 2002 15.58 16.39 15.58 16.28 534,524 +0.33(+2.07%)
Oct 18, 2002 15.97 16.33 15.83 15.95 417,542 -0.02(-0.16%)
Oct 17, 2002 16.20 16.26 15.89 15.98 568,865 +0.16(+0.98%)
Oct 16, 2002 16.20 16.27 15.49 15.82 529,710 -0.44(-2.72%)
Oct 15, 2002 15.95 16.73 15.95 16.26 858,673 +0.59(+3.78%)
Oct 14, 2002 15.66 15.77 15.48 15.67 497,777 -0.14(-0.91%)
Oct 11, 2002 15.27 16.20 15.14 15.82 1,076,270 +1.28(+8.79%)
Oct 10, 2002 13.77 14.54 13.77 14.54 821,605 +0.77(+5.57%)
Oct 09, 2002 14.33 14.33 13.77 13.77 854,982 -0.66(-4.58%)
Oct 08, 2002 14.02 14.71 14.02 14.43 596,787 +0.37(+2.66%)
Oct 07, 2002 14.02 14.52 13.78 14.06 657,123 -0.40(-2.76%)
Oct 04, 2002 15.21 15.21 14.30 14.46 556,348 -0.65(-4.33%)
Oct 03, 2002 15.80 15.82 15.04 15.11 1,078,677 -0.59(-3.73%)
Oct 02, 2002 15.95 16.02 15.70 15.70 1,133,237 -0.35(-2.17%)
Oct 01, 2002 15.38 16.07 15.16 16.05 760,787 +0.69(+4.46%)
Sep 30, 2002 15.27 15.54 14.78 15.36 535,166 -0.07(-0.44%)
Sep 27, 2002 15.50 15.58 15.27 15.43 595,663 -0.13(-0.84%)
Sep 26, 2002 15.33 15.56 15.27 15.56 400,051 +0.24(+1.59%)
Sep 25, 2002 15.20 15.34 14.81 15.32 531,154 +0.27(+1.82%)
Sep 24, 2002 15.35 15.45 14.96 15.04 461,029 -0.37(-2.39%)
Sep 23, 2002 15.70 15.70 15.26 15.41 584,430 -0.29(-1.87%)
Sep 20, 2002 16.08 16.08 15.49 15.70 960,892 -0.06(-0.40%)
Sep 19, 2002 16.11 16.15 15.74 15.77 706,066 -0.43(-2.65%)
Sep 18, 2002 16.14 16.36 15.95 16.20 685,687 +0.06(+0.35%)
Sep 17, 2002 16.41 16.58 16.03 16.14 645,409 -0.15(-0.92%)
Sep 16, 2002 16.20 16.36 16.05 16.29 646,853 -0.04(-0.23%)
Sep 13, 2002 15.83 16.67 15.83 16.33 1,003,898 +0.21(+1.31%)
Sep 12, 2002 16.31 16.45 16.10 16.12 1,283,758 -0.21(-1.30%)
Sep 11, 2002 16.45 16.70 16.23 16.33 959,288 -0.40(-2.42%)
Sep 10, 2002 16.51 16.78 16.28 16.73 882,102 +0.22(+1.32%)
Sep 09, 2002 16.26 16.62 15.80 16.51 1,259,045 +0.19(+1.14%)
Sep 06, 2002 16.14 16.55 16.08 16.33 1,636,791 +0.62(+3.97%)
Sep 05, 2002 14.96 16.14 14.33 15.70 7,629,855 -1.67(-9.61%)
Sep 04, 2002 17.60 17.93 17.32 17.37 2,215,124 -0.29(-1.66%)
Sep 03, 2002 17.92 17.92 17.47 17.67 586,516 -0.38(-2.11%)
Aug 30, 2002 18.07 18.45 18.04 18.05 358,489 -0.06(-0.31%)
Aug 29, 2002 17.85 18.41 17.72 18.10 398,285 +0.28(+1.57%)
Aug 28, 2002 17.89 18.05 17.69 17.82 560,039 -0.28(-1.55%)
Aug 27, 2002 18.66 18.70 18.03 18.10 595,342 -0.30(-1.63%)
Aug 26, 2002 18.26 18.47 17.88 18.40 19,176,134 +0.17(+0.92%)
Aug 23, 2002 18.26 18.43 18.13 18.23 546,880 -0.45(-2.40%)
Aug 22, 2002 18.73 18.83 18.57 18.68 397,964 -0.05(-0.27%)
Aug 21, 2002 18.91 18.94 18.35 18.73 809,248 +0.21(+1.14%)
Aug 20, 2002 18.63 18.69 18.01 18.52 1,428,180 -0.05(-0.27%)
Aug 16, 2002 18.69 18.74 18.44 18.57 360,254 -0.12(-0.67%)
Aug 15, 2002 18.29 18.70 18.16 18.70 743,456 +0.50(+2.74%)
Aug 14, 2002 17.70 18.20 17.51 18.20 706,708 +0.49(+2.78%)
Aug 13, 2002 18.13 18.19 17.70 17.70 633,213 -0.42(-2.34%)
Aug 12, 2002 18.24 18.31 17.76 18.13 510,614 +0.69(+3.93%)
Aug 07, 2002 17.17 17.44 17.01 17.44 1,221,656 +0.24(+1.38%)
Aug 06, 2002 17.26 17.42 17.20 17.21 907,616 +0.07(+0.40%)
Aug 05, 2002 17.51 17.57 17.01 17.14 951,746 -0.32(-1.82%)
Aug 02, 2002 17.95 18.07 17.29 17.45 611,229 -0.49(-2.74%)
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.