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, 2012 27.29 27.34 26.55 27.14 1,557,283 -0.18(-0.65%)
Oct 26, 2012 27.03 27.32 27.32 27.32 781,109 +0.29(+1.08%)
Oct 25, 2012 27.18 27.41 26.84 27.03 489,855 +0.02(+0.06%)
Oct 24, 2012 27.11 27.20 26.95 27.01 371,122 -0.14(-0.51%)
Oct 23, 2012 27.11 27.22 27.00 27.15 430,644 -0.25(-0.89%)
Oct 19, 2012 27.86 27.86 27.32 27.39 468,787 -0.51(-1.81%)
Oct 18, 2012 27.93 28.17 27.85 27.90 335,430 -0.09(-0.33%)
Oct 17, 2012 27.91 28.08 27.82 27.99 391,957 +0.17(+0.61%)
Oct 16, 2012 27.74 27.89 27.67 27.82 626,145 +0.11(+0.39%)
Oct 15, 2012 27.63 27.77 27.44 27.72 692,166 +0.08(+0.30%)
Oct 12, 2012 27.72 27.98 27.58 27.63 784,745 -0.17(-0.61%)
Oct 11, 2012 27.98 28.04 27.76 27.80 616,175 -0.09(-0.33%)
Oct 10, 2012 27.91 28.16 27.84 27.89 475,523 +0.01(+0.03%)
Oct 09, 2012 28.14 28.24 27.81 27.88 309,080 -0.31(-1.09%)
Oct 08, 2012 28.22 28.25 27.99 28.19 298,763 -0.02(-0.05%)
Oct 05, 2012 28.07 28.33 28.01 28.21 827,339 +0.21(+0.77%)
Oct 04, 2012 27.86 28.05 27.78 27.99 947,199 +0.21(+0.77%)
Oct 03, 2012 27.61 27.80 27.55 27.78 1,463,098 +0.25(+0.89%)
Oct 02, 2012 27.39 27.59 27.38 27.53 835,765 +0.18(+0.67%)
Oct 01, 2012 27.45 27.59 27.23 27.35 1,153,313 -0.08(-0.31%)
Sep 28, 2012 27.41 27.52 27.28 27.43 662,901 -0.04(-0.14%)
Sep 27, 2012 27.55 27.61 27.39 27.47 561,684 -0.05(-0.20%)
Sep 26, 2012 27.95 28.03 27.48 27.52 802,901 -0.28(-0.99%)
Sep 25, 2012 28.18 28.28 27.80 27.80 611,598 -0.29(-1.03%)
Sep 24, 2012 28.11 28.21 28.00 28.09 385,677 -0.11(-0.40%)
Sep 21, 2012 28.30 28.40 28.13 28.20 1,558,445 +0.07(+0.24%)
Sep 20, 2012 27.99 28.16 27.76 28.13 437,410 +0.06(+0.22%)
Sep 19, 2012 27.99 28.11 27.83 28.07 366,867 +0.10(+0.35%)
Sep 18, 2012 28.13 28.20 27.93 27.97 374,751 -0.23(-0.81%)
Sep 17, 2012 28.24 28.50 28.19 28.20 945,225 -0.09(-0.32%)
Sep 14, 2012 28.15 28.43 28.12 28.29 857,286 +0.11(+0.40%)
Sep 13, 2012 27.82 28.18 27.61 28.18 742,977 +0.38(+1.36%)
Sep 12, 2012 27.50 27.80 27.48 27.80 532,927 +0.31(+1.13%)
Sep 11, 2012 27.34 27.53 27.28 27.49 296,652 +0.17(+0.61%)
Sep 10, 2012 27.62 27.67 27.31 27.32 581,994 -0.36(-1.32%)
Sep 07, 2012 27.69 27.72 27.51 27.69 491,515 +0.03(+0.11%)
Sep 06, 2012 27.60 27.69 27.56 27.66 984,006 +0.14(+0.50%)
Sep 05, 2012 27.54 27.61 27.37 27.52 591,564 +0.06(+0.22%)
Sep 04, 2012 27.08 27.50 27.03 27.46 600,351 +0.36(+1.32%)
Aug 31, 2012 27.23 27.29 26.87 27.10 664,655 -0.02(-0.08%)
Aug 30, 2012 27.16 27.22 27.00 27.12 292,889 -0.16(-0.58%)
Aug 29, 2012 27.31 27.34 27.12 27.28 446,724 +0.03(+0.11%)
Aug 27, 2012 27.12 27.37 27.05 27.25 461,922 +0.18(+0.67%)
Aug 24, 2012 26.94 27.12 26.93 27.07 340,413 +0.09(+0.34%)
Aug 23, 2012 27.12 27.22 26.93 26.98 302,121 -0.16(-0.59%)
Aug 22, 2012 27.06 27.24 27.01 27.14 462,204 -0.02(-0.06%)
Aug 21, 2012 27.46 27.50 27.12 27.15 523,500 -0.19(-0.69%)
Aug 20, 2012 27.22 27.40 27.21 27.34 579,905 -0.02(-0.08%)
Aug 17, 2012 27.25 27.44 27.09 27.37 818,769 +0.19(+0.70%)
Aug 16, 2012 26.99 27.19 26.90 27.18 880,045 +0.11(+0.39%)
Aug 15, 2012 26.56 27.13 26.50 27.07 1,494,871 +0.54(+2.03%)
Aug 14, 2012 26.40 26.67 26.35 26.53 498,511 +0.18(+0.69%)
Aug 13, 2012 26.40 26.44 26.15 26.35 480,995 -0.14(-0.52%)
Aug 10, 2012 26.42 26.56 26.33 26.49 333,668 +0.05(+0.17%)
Aug 09, 2012 26.59 26.71 26.31 26.44 514,766 -0.11(-0.43%)
Aug 08, 2012 26.61 26.68 26.46 26.56 823,834 -0.16(-0.60%)
Aug 07, 2012 26.98 26.98 26.65 26.71 756,232 +0.02(+0.09%)
Aug 06, 2012 26.96 27.06 26.67 26.69 512,221 -0.28(-1.04%)
Aug 03, 2012 27.24 27.34 26.89 26.97 964,579 +0.03(+0.11%)
Aug 02, 2012 27.05 27.16 26.82 26.94 542,185 -0.33(-1.22%)
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.