Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.74 19.11 18.68 18.78 1,185,694 +0.18(+0.99%)
Jul 30, 2007 18.60 18.82 18.47 18.60 1,464,128 +0.03(+0.15%)
Jul 27, 2007 18.78 19.41 18.37 18.57 1,317,862 -0.27(-1.45%)
Jul 26, 2007 18.86 19.12 18.55 18.84 1,972,534 -0.22(-1.18%)
Jul 25, 2007 18.49 19.75 18.46 19.07 2,700,339 +0.85(+4.67%)
Jul 24, 2007 18.39 18.53 18.15 18.22 685,805 -0.29(-1.58%)
Jul 23, 2007 18.55 18.74 18.51 18.51 809,749 +0.00(+0.00%)
Jul 20, 2007 18.66 18.73 18.37 18.51 1,049,854 -0.15(-0.80%)
Jul 19, 2007 18.73 18.85 18.60 18.66 690,651 -0.01(-0.04%)
Jul 18, 2007 18.72 18.85 18.57 18.66 863,497 -0.27(-1.40%)
Jul 17, 2007 18.99 19.18 18.92 18.93 462,147 -0.09(-0.47%)
Jul 16, 2007 19.02 19.06 18.88 19.02 665,245 -0.07(-0.36%)
Jul 13, 2007 19.09 19.15 18.95 19.09 425,140 +0.02(+0.11%)
Jul 12, 2007 18.79 19.09 18.73 19.07 671,560 +0.34(+1.82%)
Jul 11, 2007 18.73 18.73 18.54 18.73 641,749 +0.02(+0.11%)
Jul 10, 2007 18.92 18.99 18.70 18.71 385,783 -0.30(-1.58%)
Jul 09, 2007 19.26 19.26 18.90 19.01 581,245 -0.27(-1.38%)
Jul 06, 2007 19.22 19.28 19.10 19.27 474,042 +0.07(+0.39%)
Jul 05, 2007 19.18 19.25 18.98 19.20 463,322 +0.01(+0.07%)
Jul 03, 2007 19.22 19.26 19.02 19.18 281,224 -0.02(-0.11%)
Jul 02, 2007 19.08 19.25 19.05 19.20 526,322 +0.22(+1.15%)
Jun 29, 2007 19.32 19.35 18.84 18.98 1,095,819 -0.31(-1.59%)
Jun 28, 2007 19.20 19.35 19.13 19.29 436,154 +0.09(+0.46%)
Jun 27, 2007 19.23 19.33 19.07 19.20 531,021 -0.20(-1.05%)
Jun 26, 2007 19.62 19.65 19.34 19.41 602,833 -0.14(-0.70%)
Jun 25, 2007 19.58 19.72 19.51 19.54 366,839 -0.03(-0.17%)
Jun 22, 2007 19.81 19.81 19.53 19.58 405,021 -0.26(-1.30%)
Jun 21, 2007 19.80 19.92 19.69 19.84 337,322 +0.10(+0.48%)
Jun 20, 2007 19.93 19.98 19.73 19.74 357,294 -0.19(-0.96%)
Jun 19, 2007 19.79 19.99 19.75 19.93 389,602 +0.05(+0.27%)
Jun 18, 2007 19.93 19.99 19.79 19.88 362,580 -0.01(-0.03%)
Jun 15, 2007 19.88 20.00 19.84 19.88 604,007 +0.10(+0.48%)
Jun 14, 2007 19.72 19.82 19.65 19.79 620,161 +0.12(+0.62%)
Jun 13, 2007 19.52 19.71 19.43 19.67 608,707 +0.18(+0.94%)
Jun 12, 2007 19.54 19.63 19.43 19.48 678,022 -0.11(-0.56%)
Jun 11, 2007 19.59 19.67 19.42 19.59 592,259 -0.04(-0.21%)
Jun 08, 2007 19.42 19.65 19.38 19.63 639,987 +0.23(+1.19%)
Jun 07, 2007 19.67 19.72 19.36 19.40 735,001 -0.34(-1.72%)
Jun 06, 2007 19.71 19.86 19.62 19.74 627,063 -0.03(-0.17%)
Jun 05, 2007 19.94 20.05 19.73 19.77 833,686 -0.30(-1.49%)
Jun 04, 2007 19.86 20.07 19.83 20.07 639,105 +0.12(+0.61%)
Jun 01, 2007 20.03 20.08 19.94 19.95 697,553 -0.07(-0.34%)
May 31, 2007 19.95 20.02 19.89 20.02 968,497 +0.07(+0.34%)
May 30, 2007 19.88 19.95 19.73 19.95 637,196 +0.07(+0.34%)
May 29, 2007 19.79 19.90 19.73 19.88 736,469 +0.08(+0.41%)
May 25, 2007 19.75 19.88 19.60 19.80 749,245 +0.04(+0.21%)
May 24, 2007 19.83 19.95 19.71 19.76 546,147 -0.11(-0.55%)
May 23, 2007 19.82 19.95 19.77 19.87 653,497 +0.03(+0.17%)
May 22, 2007 19.78 19.93 19.65 19.84 771,273 +0.05(+0.24%)
May 21, 2007 19.45 19.80 19.43 19.79 548,056 +0.30(+1.54%)
May 18, 2007 19.52 19.56 19.40 19.49 679,784 -0.01(-0.03%)
May 17, 2007 19.45 19.58 19.44 19.50 654,525 -0.02(-0.11%)
May 16, 2007 19.53 19.58 19.45 19.52 845,875 +0.01(+0.03%)
May 15, 2007 19.52 19.65 19.41 19.51 713,413 -0.05(-0.24%)
May 14, 2007 19.45 19.60 19.45 19.56 634,259 +0.11(+0.56%)
May 11, 2007 19.48 19.52 19.33 19.45 516,777 -0.02(-0.10%)
May 10, 2007 19.37 19.57 19.35 19.47 514,574 +0.01(+0.03%)
May 09, 2007 19.35 19.51 19.34 19.46 854,539 -0.01(-0.07%)
May 08, 2007 19.48 19.62 19.40 19.48 1,090,533 -0.04(-0.21%)
May 07, 2007 19.69 19.78 19.50 19.52 847,050 -0.14(-0.69%)
May 04, 2007 19.53 19.75 19.52 19.65 1,204,785 +0.12(+0.63%)
May 03, 2007 19.35 19.58 19.32 19.53 802,259 +0.23(+1.20%)
May 02, 2007 19.18 19.43 19.11 19.30 1,053,672 +0.10(+0.50%)
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.