Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

291.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.99 17.02 16.84 16.97 1,203,731 -0.11(-0.66%)
Jul 28, 2006 17.21 17.33 17.03 17.08 1,223,265 -0.12(-0.73%)
Jul 27, 2006 17.36 17.58 17.18 17.21 2,250,232 -0.09(-0.54%)
Jul 26, 2006 16.29 17.47 16.18 17.30 4,647,928 +1.58(+10.05%)
Jul 25, 2006 15.60 15.74 15.46 15.72 1,264,094 +0.17(+1.13%)
Jul 24, 2006 15.46 15.55 15.39 15.55 657,585 +0.09(+0.57%)
Jul 21, 2006 15.42 15.49 15.30 15.46 523,890 +0.04(+0.24%)
Jul 20, 2006 15.58 15.61 15.42 15.42 590,337 -0.18(-1.16%)
Jul 19, 2006 15.46 15.67 15.45 15.60 736,361 +0.15(+0.97%)
Jul 18, 2006 15.49 15.55 15.36 15.45 800,086 -0.01(-0.04%)
Jul 17, 2006 15.34 15.53 15.25 15.46 812,574 +0.12(+0.77%)
Jul 14, 2006 15.60 15.60 15.32 15.34 676,318 -0.25(-1.60%)
Jul 13, 2006 15.73 15.75 15.50 15.59 1,205,813 -0.19(-1.23%)
Jul 12, 2006 15.61 15.79 15.60 15.78 1,222,144 +0.13(+0.84%)
Jul 11, 2006 15.63 15.67 15.55 15.65 557,354 -0.01(-0.08%)
Jul 10, 2006 15.76 15.85 15.66 15.66 687,046 -0.05(-0.32%)
Jul 07, 2006 15.70 15.78 15.62 15.71 862,850 +0.02(+0.12%)
Jul 06, 2006 15.58 15.71 15.50 15.70 1,010,474 +0.09(+0.56%)
Jul 05, 2006 15.83 15.83 15.46 15.61 1,075,000 -0.22(-1.38%)
Jul 03, 2006 15.82 15.83 15.71 15.83 452,640 +0.00(+0.00%)
Jun 30, 2006 15.78 15.86 15.66 15.83 1,461,033 +0.04(+0.28%)
Jun 29, 2006 15.75 15.83 15.56 15.78 955,235 +0.08(+0.48%)
Jun 28, 2006 15.83 15.83 15.46 15.71 1,061,551 -0.21(-1.30%)
Jun 27, 2006 16.06 16.06 15.84 15.91 1,107,023 -0.16(-0.97%)
Jun 26, 2006 16.11 16.19 16.03 16.07 652,461 -0.02(-0.16%)
Jun 23, 2006 16.11 16.14 16.04 16.09 962,280 +0.01(+0.04%)
Jun 22, 2006 16.23 16.23 16.06 16.09 601,705 -0.14(-0.89%)
Jun 21, 2006 16.16 16.33 16.11 16.23 683,203 +0.07(+0.43%)
Jun 20, 2006 16.17 16.28 16.11 16.16 689,447 +0.03(+0.19%)
Jun 19, 2006 16.26 16.32 16.10 16.13 865,732 -0.14(-0.88%)
Jun 16, 2006 16.40 16.48 16.23 16.28 1,312,768 -0.09(-0.57%)
Jun 15, 2006 16.33 16.41 16.29 16.37 946,749 +0.05(+0.31%)
Jun 14, 2006 16.46 16.46 16.27 16.32 597,863 -0.11(-0.65%)
Jun 13, 2006 16.55 16.65 16.43 16.43 1,432,053 -0.13(-0.79%)
Jun 12, 2006 16.57 16.67 16.41 16.56 903,519 -0.15(-0.90%)
Jun 09, 2006 16.54 16.76 16.45 16.71 1,108,304 +0.21(+1.29%)
Jun 08, 2006 16.53 16.55 16.38 16.49 1,233,352 -0.03(-0.15%)
Jun 07, 2006 16.54 16.61 16.51 16.52 1,062,671 -0.02(-0.15%)
Jun 06, 2006 16.54 16.61 16.40 16.54 896,474 -0.01(-0.04%)
Jun 05, 2006 16.56 16.60 16.48 16.55 1,110,385 -0.01(-0.08%)
Jun 02, 2006 16.61 16.63 16.48 16.56 916,328 -0.05(-0.30%)
Jun 01, 2006 16.56 16.71 16.50 16.61 1,017,039 +0.01(+0.08%)
May 31, 2006 16.50 16.60 16.41 16.60 1,372,971 +0.09(+0.57%)
May 30, 2006 16.77 16.77 16.49 16.51 1,179,874 -0.32(-1.93%)
May 26, 2006 16.83 16.92 16.83 16.83 520,528 +0.01(+0.04%)
May 25, 2006 16.80 16.90 16.76 16.83 1,095,495 +0.05(+0.30%)
May 24, 2006 16.78 16.86 16.68 16.78 1,381,617 -0.01(-0.04%)
May 23, 2006 16.85 16.89 16.67 16.78 2,073,146 -0.05(-0.30%)
May 22, 2006 16.86 16.89 16.74 16.83 1,220,703 -0.06(-0.37%)
May 19, 2006 16.93 17.02 16.86 16.89 957,317 +0.06(+0.37%)
May 18, 2006 16.93 16.97 16.74 16.83 1,982,522 -0.09(-0.55%)
May 17, 2006 16.85 16.96 16.82 16.93 1,492,736 +0.04(+0.26%)
May 16, 2006 17.06 17.08 16.83 16.88 1,070,517 -0.17(-1.03%)
May 15, 2006 16.95 17.14 16.87 17.06 1,823,210 +0.04(+0.26%)
May 12, 2006 16.89 17.08 16.88 17.01 906,721 +0.09(+0.55%)
May 11, 2006 16.91 16.97 16.86 16.92 833,229 -0.01(-0.07%)
May 10, 2006 16.93 16.98 16.80 16.93 685,605 +0.00(+0.00%)
May 09, 2006 16.87 16.94 16.85 16.93 595,141 +0.06(+0.33%)
May 08, 2006 16.82 16.92 16.79 16.88 552,070 +0.08(+0.48%)
May 05, 2006 16.99 17.04 16.79 16.79 891,670 -0.18(-1.07%)
May 04, 2006 16.86 17.04 16.86 16.98 962,761 +0.12(+0.74%)
May 03, 2006 16.91 16.96 16.84 16.85 860,608 -0.07(-0.41%)
May 02, 2006 16.89 16.97 16.81 16.92 1,183,877 +0.04(+0.22%)
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.