Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

247.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 18.93 19.11 18.83 18.99 575,041 +0.04(+0.22%)
Apr 29, 2005 19.06 19.23 18.79 18.95 994,534 +0.07(+0.36%)
Apr 28, 2005 18.62 19.06 18.55 18.89 1,252,311 +0.27(+1.46%)
Apr 27, 2005 18.89 19.06 18.19 18.61 1,561,203 -0.49(-2.57%)
Apr 26, 2005 19.20 19.22 18.94 19.10 695,777 -0.10(-0.50%)
Apr 25, 2005 19.06 19.36 19.03 19.20 661,701 +0.14(+0.71%)
Apr 22, 2005 18.99 19.37 18.81 19.06 784,934 +0.07(+0.36%)
Apr 21, 2005 18.89 18.99 18.59 18.99 585,029 +0.26(+1.38%)
Apr 20, 2005 19.03 19.06 18.65 18.74 385,270 -0.16(-0.86%)
Apr 19, 2005 18.89 18.93 18.80 18.90 348,549 +0.04(+0.22%)
Apr 18, 2005 18.82 19.02 18.80 18.86 491,024 +0.06(+0.33%)
Apr 15, 2005 18.97 19.08 18.80 18.80 370,435 -0.17(-0.90%)
Apr 14, 2005 18.97 19.04 18.77 18.97 392,026 +0.01(+0.07%)
Apr 13, 2005 19.34 19.41 18.91 18.95 594,723 -0.31(-1.59%)
Apr 12, 2005 19.23 19.36 19.01 19.26 682,264 +0.03(+0.14%)
Apr 11, 2005 19.40 19.50 19.18 19.23 477,658 -0.10(-0.53%)
Apr 08, 2005 19.40 19.42 19.14 19.34 680,502 -0.12(-0.63%)
Apr 07, 2005 19.49 19.50 19.26 19.46 782,437 -0.03(-0.14%)
Apr 06, 2005 19.37 19.57 19.36 19.49 406,274 +0.12(+0.60%)
Apr 05, 2005 19.54 19.54 19.34 19.37 570,047 -0.16(-0.84%)
Apr 04, 2005 19.55 19.63 19.23 19.53 306,101 -0.03(-0.17%)
Apr 01, 2005 19.61 19.85 19.45 19.57 563,143 -0.04(-0.21%)
Mar 31, 2005 19.89 19.93 19.57 19.61 513,497 -0.29(-1.44%)
Mar 30, 2005 19.65 19.95 19.60 19.89 464,586 +0.25(+1.25%)
Mar 29, 2005 19.70 19.83 19.57 19.65 687,992 +0.05(+0.24%)
Mar 28, 2005 19.61 19.85 19.57 19.60 517,463 +0.03(+0.14%)
Mar 24, 2005 19.46 19.72 19.46 19.57 359,565 +0.07(+0.35%)
Mar 23, 2005 19.54 19.69 19.44 19.51 455,626 -0.03(-0.17%)
Mar 22, 2005 19.81 19.86 19.52 19.54 466,936 -0.20(-1.03%)
Mar 21, 2005 19.85 19.92 19.62 19.74 841,043 -0.20(-1.02%)
Mar 18, 2005 20.22 20.25 19.81 19.95 538,614 -0.23(-1.15%)
Mar 17, 2005 20.27 20.32 20.08 20.18 428,306 -0.09(-0.44%)
Mar 16, 2005 20.36 20.36 20.14 20.27 449,751 -0.05(-0.27%)
Mar 15, 2005 20.49 20.55 20.23 20.32 478,539 -0.20(-0.96%)
Mar 14, 2005 20.37 20.69 20.37 20.52 443,288 +0.16(+0.77%)
Mar 11, 2005 20.49 20.58 20.32 20.36 371,316 -0.06(-0.30%)
Mar 10, 2005 20.38 20.49 20.29 20.42 472,958 +0.02(+0.10%)
Mar 09, 2005 20.64 20.65 20.36 20.40 693,868 -0.23(-1.12%)
Mar 08, 2005 20.64 20.71 20.59 20.64 646,866 +0.01(+0.03%)
Mar 07, 2005 20.70 20.73 20.48 20.63 630,562 -0.12(-0.59%)
Mar 04, 2005 20.53 20.80 20.53 20.75 593,107 +0.22(+1.06%)
Mar 03, 2005 20.57 20.59 20.39 20.53 410,240 +0.03(+0.17%)
Mar 02, 2005 20.41 20.58 20.30 20.50 492,934 +0.09(+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.