Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

234.11 -2.84 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.83 19.02 18.79 18.99 1,157,720 +0.15(+0.80%)
Jul 28, 2005 18.62 18.85 18.51 18.84 1,302,692 +0.23(+1.24%)
Jul 27, 2005 18.46 18.69 18.21 18.61 1,500,541 +0.50(+2.74%)
Jul 26, 2005 18.42 18.47 18.07 18.11 1,273,168 -0.20(-1.08%)
Jul 25, 2005 18.55 18.57 18.25 18.31 760,258 -0.26(-1.39%)
Jul 22, 2005 18.50 18.59 18.46 18.57 545,077 +0.01(+0.07%)
Jul 21, 2005 18.52 18.55 18.35 18.55 540,523 +0.03(+0.18%)
Jul 20, 2005 18.56 18.59 18.45 18.52 426,543 -0.04(-0.22%)
Jul 19, 2005 18.54 18.57 18.36 18.56 540,964 +0.07(+0.41%)
Jul 18, 2005 18.39 18.54 18.38 18.48 785,081 +0.09(+0.48%)
Jul 15, 2005 18.48 18.48 18.36 18.40 396,726 -0.09(-0.48%)
Jul 14, 2005 18.55 18.59 18.40 18.48 626,008 -0.03(-0.18%)
Jul 13, 2005 18.73 18.76 18.51 18.52 431,097 -0.20(-1.09%)
Jul 12, 2005 18.76 18.83 18.72 18.72 898,621 -0.11(-0.58%)
Jul 11, 2005 18.72 18.87 18.72 18.83 615,580 +0.10(+0.55%)
Jul 08, 2005 18.79 18.82 18.61 18.73 541,845 -0.01(-0.04%)
Jul 07, 2005 18.48 18.86 18.39 18.74 701,065 +0.07(+0.36%)
Jul 06, 2005 18.64 18.67 18.56 18.67 668,457 -0.01(-0.04%)
Jul 05, 2005 18.52 18.70 18.50 18.67 614,111 +0.15(+0.81%)
Jul 01, 2005 18.47 18.59 18.44 18.53 746,892 +0.05(+0.29%)
Jun 30, 2005 18.26 18.55 18.25 18.47 895,242 +0.27(+1.50%)
Jun 29, 2005 18.23 18.25 18.04 18.20 542,580 +0.04(+0.22%)
Jun 28, 2005 18.18 18.18 18.03 18.16 1,079,138 -0.12(-0.63%)
Jun 27, 2005 18.11 18.28 18.04 18.27 517,610 +0.23(+1.28%)
Jun 24, 2005 18.25 18.26 18.03 18.04 666,842 -0.21(-1.16%)
Jun 23, 2005 18.63 18.63 18.23 18.25 1,079,872 -0.38(-2.05%)
Jun 22, 2005 18.67 18.67 18.47 18.63 595,751 +0.05(+0.26%)
Jun 21, 2005 18.69 18.70 18.46 18.59 691,077 -0.10(-0.51%)
Jun 20, 2005 18.95 18.95 18.67 18.68 604,564 -0.33(-1.75%)
Jun 17, 2005 19.02 19.06 18.79 19.02 848,387 +0.09(+0.47%)
Jun 16, 2005 18.59 18.98 18.59 18.93 537,292 +0.34(+1.83%)
Jun 15, 2005 18.76 18.79 18.59 18.59 613,817 -0.14(-0.73%)
Jun 14, 2005 18.42 18.78 18.39 18.72 633,059 +0.27(+1.48%)
Jun 13, 2005 18.50 18.57 18.35 18.45 358,978 -0.04(-0.22%)
Jun 10, 2005 18.45 18.61 18.23 18.49 563,290 +0.12(+0.63%)
Jun 09, 2005 18.34 18.38 18.11 18.38 1,277,722 +0.04(+0.22%)
Jun 08, 2005 18.46 18.62 18.31 18.33 1,061,806 -0.17(-0.92%)
Jun 07, 2005 18.69 18.74 18.48 18.50 861,313 -0.21(-1.13%)
Jun 06, 2005 18.63 18.76 18.59 18.72 572,690 +0.00(+0.00%)
Jun 03, 2005 18.70 18.72 18.53 18.72 525,101 +0.03(+0.15%)
Jun 02, 2005 18.95 18.95 18.65 18.69 545,958 -0.30(-1.58%)
Jun 01, 2005 18.86 19.04 18.80 18.99 535,529 +0.18(+0.98%)
May 31, 2005 18.92 18.93 18.69 18.80 700,184 -0.08(-0.43%)
May 27, 2005 18.72 18.89 18.63 18.89 653,622 +0.10(+0.54%)
May 26, 2005 18.66 18.82 18.59 18.78 624,099 +0.11(+0.58%)
May 25, 2005 18.72 18.72 18.48 18.67 728,679 -0.03(-0.18%)
May 24, 2005 18.78 18.80 18.44 18.71 953,701 -0.06(-0.33%)
May 23, 2005 18.90 18.90 18.53 18.77 696,071 -0.20(-1.04%)
May 20, 2005 19.02 19.02 18.70 18.97 480,302 -0.05(-0.25%)
May 19, 2005 18.88 19.05 18.87 19.02 504,537 +0.14(+0.72%)
May 18, 2005 18.59 18.94 18.55 18.88 936,222 +0.43(+2.33%)
May 17, 2005 18.49 18.49 18.33 18.45 530,976 -0.04(-0.22%)
May 16, 2005 18.38 18.63 18.37 18.49 584,147 +0.07(+0.37%)
May 13, 2005 18.58 18.58 18.27 18.42 387,473 -0.04(-0.22%)
May 12, 2005 18.80 18.80 18.46 18.46 723,391 -0.34(-1.81%)
May 11, 2005 18.72 18.83 18.54 18.80 464,292 +0.08(+0.44%)
May 10, 2005 18.96 18.96 18.61 18.72 892,305 -0.24(-1.26%)
May 09, 2005 19.06 19.14 18.90 18.96 434,328 -0.10(-0.50%)
May 06, 2005 19.11 19.14 18.90 19.06 410,974 -0.05(-0.28%)
May 05, 2005 19.19 19.27 18.87 19.11 873,798 -0.17(-0.88%)
May 04, 2005 19.17 19.51 19.12 19.28 828,558 +0.20(+1.07%)
May 03, 2005 18.89 19.23 18.89 19.08 452,101 +0.08(+0.43%)
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.