Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.11 35.14 34.48 34.49 743,006 -0.62(-1.78%)
May 30, 2013 34.91 35.22 34.85 35.11 517,794 +0.28(+0.81%)
May 29, 2013 34.96 35.00 34.62 34.83 365,141 -0.27(-0.78%)
May 28, 2013 35.10 35.37 34.98 35.11 1,151,460 +0.26(+0.74%)
May 24, 2013 34.83 34.93 34.49 34.85 436,572 -0.14(-0.40%)
May 23, 2013 34.97 35.07 34.72 34.99 618,722 -0.10(-0.29%)
May 22, 2013 35.46 35.74 34.88 35.09 834,536 -0.33(-0.93%)
May 21, 2013 35.58 35.69 35.36 35.42 520,706 -0.09(-0.24%)
May 20, 2013 35.61 35.72 35.42 35.51 608,837 -0.16(-0.44%)
May 17, 2013 35.73 35.80 35.46 35.66 960,454 -0.02(-0.07%)
May 16, 2013 35.69 35.94 35.61 35.69 776,866 -0.02(-0.07%)
May 15, 2013 35.41 35.79 35.29 35.71 881,487 +0.65(+1.85%)
May 13, 2013 34.75 35.07 34.70 35.06 371,799 +0.31(+0.90%)
May 10, 2013 34.84 34.93 34.70 34.75 487,416 +0.00(+0.00%)
May 09, 2013 34.80 34.97 34.68 34.75 660,536 +0.00(+0.00%)
May 08, 2013 34.46 34.75 34.39 34.75 534,965 +0.28(+0.82%)
May 07, 2013 34.47 34.48 34.33 34.46 420,702 +0.08(+0.23%)
May 06, 2013 34.16 34.47 34.16 34.38 556,198 +0.24(+0.71%)
May 03, 2013 33.95 34.19 33.89 34.14 481,293 +0.38(+1.14%)
May 02, 2013 33.32 33.88 33.20 33.76 1,317,235 +0.43(+1.29%)
May 01, 2013 34.28 34.28 33.25 33.33 1,635,312 +0.07(+0.21%)
Apr 30, 2013 33.15 33.34 33.12 33.26 1,069,279 +0.02(+0.05%)
Apr 29, 2013 33.09 33.34 33.08 33.24 890,868 +0.13(+0.38%)
Apr 26, 2013 33.08 33.23 32.97 33.12 547,568 +0.05(+0.14%)
Apr 25, 2013 33.10 33.26 32.98 33.07 404,564 +0.05(+0.17%)
Apr 24, 2013 33.08 33.15 32.91 33.01 455,245 -0.02(-0.05%)
Apr 23, 2013 33.17 33.26 32.85 33.03 593,796 +0.09(+0.26%)
Apr 22, 2013 32.86 33.05 32.65 32.94 575,967 +0.08(+0.24%)
Apr 19, 2013 32.75 32.92 32.44 32.86 720,341 +0.13(+0.38%)
Apr 18, 2013 32.86 32.86 32.61 32.74 1,064,537 +0.02(+0.07%)
Apr 17, 2013 32.88 32.96 32.65 32.72 1,326,226 -0.27(-0.81%)
Apr 16, 2013 33.00 33.15 32.90 32.98 986,373 +0.20(+0.62%)
Apr 15, 2013 32.99 33.23 32.77 32.78 1,370,099 -0.33(-0.99%)
Apr 12, 2013 33.16 33.24 32.89 33.11 1,172,955 -0.10(-0.31%)
Apr 11, 2013 32.58 33.44 32.58 33.21 1,538,689 +0.67(+2.05%)
Apr 10, 2013 32.43 32.58 32.29 32.54 734,263 +0.19(+0.58%)
Apr 09, 2013 32.45 32.52 32.24 32.36 879,086 -0.06(-0.19%)
Apr 08, 2013 32.04 32.46 32.04 32.42 1,017,438 +0.34(+1.05%)
Apr 05, 2013 31.92 32.14 31.74 32.08 595,783 -0.12(-0.36%)
Apr 04, 2013 32.23 32.54 32.09 32.20 720,927 +0.07(+0.22%)
Apr 03, 2013 32.40 32.49 32.00 32.13 1,302,109 -0.27(-0.82%)
Apr 02, 2013 32.48 32.56 32.25 32.39 940,812 +0.09(+0.29%)
Apr 01, 2013 32.31 32.45 32.10 32.30 609,130 -0.06(-0.19%)
Mar 28, 2013 32.08 32.36 32.05 32.36 1,651,475 +0.28(+0.88%)
Mar 27, 2013 31.82 32.09 31.73 32.08 1,719,077 +0.18(+0.56%)
Mar 26, 2013 31.84 31.94 31.73 31.90 1,577,959 +0.21(+0.67%)
Mar 25, 2013 31.73 31.86 31.54 31.69 1,168,303 -0.04(-0.12%)
Mar 22, 2013 31.52 31.73 31.47 31.73 664,929 +0.21(+0.67%)
Mar 21, 2013 31.42 31.63 31.41 31.52 1,104,617 -0.05(-0.15%)
Mar 20, 2013 31.34 31.60 31.20 31.56 850,904 +0.31(+0.98%)
Mar 19, 2013 31.08 31.27 30.89 31.26 973,999 +0.24(+0.78%)
Mar 18, 2013 30.80 31.10 30.71 31.02 947,766 -0.04(-0.13%)
Mar 15, 2013 30.95 31.07 30.87 31.06 1,224,706 +0.09(+0.30%)
Mar 14, 2013 30.69 31.06 30.69 30.96 670,636 +0.27(+0.89%)
Mar 13, 2013 30.42 30.76 30.29 30.69 577,893 +0.34(+1.11%)
Mar 12, 2013 30.43 30.47 30.26 30.35 528,894 -0.11(-0.36%)
Mar 11, 2013 30.33 30.48 30.28 30.46 345,907 +0.09(+0.31%)
Mar 08, 2013 30.26 30.44 30.16 30.37 1,160,924 +0.27(+0.89%)
Mar 07, 2013 30.14 30.22 29.99 30.10 573,382 +0.02(+0.08%)
Mar 06, 2013 30.41 30.51 30.00 30.08 700,269 -0.31(-1.03%)
Mar 05, 2013 30.08 30.41 30.08 30.39 543,677 +0.36(+1.20%)
Mar 04, 2013 29.95 30.08 29.79 30.03 497,481 +0.05(+0.18%)
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.