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 (%)
Feb 29, 2016 33.93 34.29 33.77 33.92 1,240,856 -0.18(-0.52%)
Feb 26, 2016 34.20 34.28 33.92 34.10 697,195 +0.04(+0.13%)
Feb 25, 2016 33.79 34.06 33.62 34.06 765,345 +0.31(+0.91%)
Feb 24, 2016 33.36 33.79 33.18 33.75 678,904 +0.09(+0.25%)
Feb 23, 2016 33.86 34.00 33.62 33.67 699,275 -0.32(-0.95%)
Feb 22, 2016 33.78 34.08 33.77 33.99 1,116,369 +0.43(+1.27%)
Feb 19, 2016 33.56 33.72 33.35 33.57 1,264,866 -0.25(-0.73%)
Feb 18, 2016 33.51 33.89 33.28 33.81 1,394,649 +0.28(+0.84%)
Feb 17, 2016 33.42 33.61 33.26 33.53 1,032,758 +0.33(+1.00%)
Feb 16, 2016 33.18 33.31 32.93 33.20 1,497,778 +0.43(+1.32%)
Feb 12, 2016 32.63 32.77 32.77 32.77 1,100,910 +0.57(+1.77%)
Feb 11, 2016 31.74 32.41 31.66 32.20 1,460,210 -0.15(-0.47%)
Feb 10, 2016 32.29 32.66 32.19 32.35 1,101,949 +0.15(+0.48%)
Feb 09, 2016 32.23 32.60 32.05 32.20 954,026 -0.31(-0.94%)
Feb 08, 2016 32.29 32.57 32.12 32.50 1,242,107 -0.12(-0.37%)
Feb 05, 2016 32.77 32.99 32.51 32.62 1,655,080 -0.31(-0.93%)
Feb 04, 2016 32.67 33.08 32.39 32.93 1,702,288 +0.12(+0.36%)
Feb 03, 2016 32.18 32.90 31.83 32.81 2,019,406 +0.89(+2.80%)
Feb 02, 2016 31.89 32.09 31.66 31.92 1,504,392 -0.29(-0.90%)
Feb 01, 2016 31.97 32.42 31.66 32.20 1,957,866 +0.16(+0.50%)
Jan 29, 2016 31.10 32.09 30.86 32.04 4,082,334 +1.19(+3.86%)
Jan 28, 2016 31.76 31.97 30.83 30.85 4,085,211 -0.71(-2.24%)
Jan 27, 2016 31.67 31.94 31.34 31.56 894,802 -0.24(-0.75%)
Jan 26, 2016 31.60 31.99 31.50 31.80 977,308 +0.40(+1.27%)
Jan 25, 2016 31.99 32.00 31.38 31.40 901,202 -0.66(-2.05%)
Jan 22, 2016 31.76 32.11 31.69 32.05 886,410 +0.77(+2.45%)
Jan 21, 2016 31.41 31.64 31.22 31.29 1,076,630 -0.05(-0.16%)
Jan 20, 2016 31.20 31.68 30.62 31.34 1,463,175 -0.32(-1.02%)
Jan 19, 2016 32.34 32.43 31.52 31.66 1,200,736 -0.36(-1.12%)
Jan 15, 2016 31.46 32.02 32.02 32.02 2,632,459 -0.08(-0.24%)
Jan 14, 2016 31.57 32.42 31.31 32.09 2,449,589 +0.60(+1.89%)
Jan 13, 2016 32.49 32.58 31.49 31.50 2,021,155 -0.75(-2.32%)
Jan 12, 2016 32.24 32.30 31.86 32.25 1,406,029 +0.19(+0.58%)
Jan 11, 2016 32.65 32.70 31.77 32.06 1,937,658 -0.54(-1.67%)
Jan 08, 2016 33.04 33.25 32.56 32.60 966,931 -0.35(-1.06%)
Jan 07, 2016 33.05 33.17 32.65 32.95 1,486,531 -0.70(-2.07%)
Jan 06, 2016 33.95 33.98 33.51 33.65 1,145,371 -0.66(-1.93%)
Jan 05, 2016 34.22 34.43 34.05 34.32 1,312,352 +0.09(+0.27%)
Jan 04, 2016 34.39 34.46 33.93 34.22 1,367,065 -0.63(-1.81%)
Dec 31, 2015 35.07 34.85 34.85 34.85 1,005,056 -0.37(-1.06%)
Dec 30, 2015 35.41 35.55 35.14 35.23 816,205 -0.16(-0.46%)
Dec 29, 2015 35.38 35.58 35.21 35.39 1,012,141 +0.21(+0.60%)
Dec 28, 2015 34.89 35.18 34.72 35.18 1,082,498 +0.14(+0.41%)
Dec 24, 2015 34.95 35.03 35.03 35.03 456,833 +0.11(+0.32%)
Dec 23, 2015 34.61 34.92 34.29 34.92 1,556,161 +0.43(+1.26%)
Dec 22, 2015 34.40 34.50 33.88 34.49 1,790,865 +0.17(+0.50%)
Dec 21, 2015 34.28 34.47 33.57 34.32 2,726,546 +0.20(+0.57%)
Dec 18, 2015 35.10 35.23 34.12 34.12 4,778,799 -1.00(-2.86%)
Dec 17, 2015 36.15 36.34 34.95 35.12 2,951,320 -1.08(-2.99%)
Dec 16, 2015 37.12 37.12 35.80 36.21 2,998,136 -0.88(-2.36%)
Dec 15, 2015 36.70 37.22 36.70 37.08 1,130,315 +0.66(+1.80%)
Dec 14, 2015 36.99 37.32 36.14 36.43 1,939,588 -0.53(-1.43%)
Dec 11, 2015 36.56 37.21 36.52 36.95 1,709,794 -0.03(-0.09%)
Dec 10, 2015 36.75 37.10 36.51 36.99 1,516,270 +0.21(+0.58%)
Dec 09, 2015 36.69 37.14 36.55 36.78 1,394,665 -0.11(-0.30%)
Dec 08, 2015 37.18 37.26 36.81 36.89 1,090,097 -0.59(-1.57%)
Dec 07, 2015 37.33 37.49 37.15 37.47 996,513 +0.09(+0.23%)
Dec 04, 2015 36.66 37.40 36.58 37.39 1,040,436 +0.82(+2.23%)
Dec 03, 2015 37.04 37.14 36.40 36.57 1,215,287 -0.43(-1.15%)
Dec 02, 2015 37.12 37.18 36.94 37.00 1,206,173 -0.03(-0.07%)
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.