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 (%)
May 30, 2008 17.30 17.41 17.17 17.38 755,911 +0.13(+0.75%)
May 29, 2008 17.06 17.30 17.04 17.26 563,339 +0.22(+1.28%)
May 28, 2008 17.17 17.29 17.02 17.04 565,209 -0.12(-0.71%)
May 27, 2008 17.07 17.22 17.03 17.16 669,431 +0.15(+0.88%)
May 26, 2008 17.09 17.10 16.97 17.01 0 +0.00(+0.00%)
May 23, 2008 17.09 17.10 16.97 17.01 807,687 -0.18(-1.07%)
May 22, 2008 17.04 17.28 17.02 17.19 685,620 +0.18(+1.04%)
May 21, 2008 17.23 17.31 16.91 17.02 1,610,363 -0.69(-3.92%)
May 20, 2008 17.81 17.87 17.64 17.71 687,726 -0.18(-0.99%)
May 19, 2008 17.81 17.98 17.67 17.89 650,630 +0.10(+0.57%)
May 16, 2008 18.05 18.05 17.73 17.79 502,270 -0.17(-0.95%)
May 15, 2008 18.11 18.11 17.72 17.96 816,310 -0.10(-0.53%)
May 14, 2008 17.79 18.11 17.79 18.05 573,317 +0.29(+1.61%)
May 13, 2008 17.83 17.88 17.70 17.77 647,922 -0.10(-0.53%)
May 12, 2008 17.43 17.89 17.43 17.86 710,577 +0.47(+2.70%)
May 09, 2008 17.09 17.49 17.06 17.39 250,296 +0.20(+1.15%)
May 08, 2008 17.00 17.31 16.95 17.19 681,829 +0.17(+1.00%)
May 07, 2008 17.43 17.57 17.02 17.02 744,571 -0.35(-2.00%)
May 06, 2008 17.15 17.47 17.13 17.37 583,919 +0.12(+0.71%)
May 05, 2008 17.31 17.38 17.11 17.25 662,501 -0.07(-0.43%)
May 02, 2008 17.41 17.41 17.10 17.32 760,151 +0.01(+0.04%)
May 01, 2008 16.74 17.32 16.74 17.32 637,853 +0.59(+3.50%)
Apr 30, 2008 16.99 17.00 16.72 16.73 731,582 -0.22(-1.29%)
Apr 29, 2008 16.80 16.97 16.67 16.95 751,696 +0.15(+0.89%)
Apr 28, 2008 16.77 16.85 16.62 16.80 676,579 +0.10(+0.57%)
Apr 25, 2008 16.18 16.77 16.17 16.70 1,345,902 +0.14(+0.82%)
Apr 24, 2008 16.38 16.65 16.31 16.57 678,635 +0.15(+0.91%)
Apr 23, 2008 16.36 16.47 16.27 16.42 478,536 +0.09(+0.54%)
Apr 22, 2008 16.34 16.49 16.23 16.33 464,849 -0.03(-0.17%)
Apr 21, 2008 16.38 16.55 16.05 16.36 594,575 -0.22(-1.36%)
Apr 18, 2008 16.55 16.66 16.40 16.58 759,826 +0.24(+1.46%)
Apr 17, 2008 16.42 16.55 16.27 16.34 1,597,115 -0.10(-0.62%)
Apr 16, 2008 16.83 16.83 16.27 16.45 1,313,240 -0.16(-0.94%)
Apr 15, 2008 16.19 16.61 16.19 16.60 893,388 +0.47(+2.91%)
Apr 14, 2008 16.68 16.77 15.98 16.13 2,290,655 -0.61(-3.62%)
Apr 11, 2008 16.77 17.02 16.72 16.74 510,315 -0.17(-1.01%)
Apr 10, 2008 16.82 17.02 16.68 16.91 400,552 +0.05(+0.32%)
Apr 09, 2008 16.89 17.02 16.81 16.85 485,203 -0.07(-0.40%)
Apr 08, 2008 17.00 17.08 16.87 16.92 836,329 -0.17(-1.00%)
Apr 07, 2008 17.09 17.13 16.90 17.09 522,151 +0.14(+0.80%)
Apr 04, 2008 16.99 17.09 16.83 16.96 730,595 -0.07(-0.40%)
Apr 03, 2008 16.92 17.02 16.83 17.02 727,824 +0.00(+0.00%)
Apr 02, 2008 16.87 17.02 16.72 17.02 904,935 +0.25(+1.50%)
Apr 01, 2008 16.18 16.77 16.18 16.77 819,111 +0.69(+4.28%)
Mar 31, 2008 16.04 16.13 15.94 16.08 1,283,939 +0.10(+0.60%)
Mar 28, 2008 16.06 16.22 15.93 15.99 593,434 -0.09(-0.55%)
Mar 27, 2008 16.49 16.68 16.05 16.08 1,295,768 -0.45(-2.72%)
Mar 26, 2008 16.79 16.83 16.50 16.53 1,580,728 -0.36(-2.14%)
Mar 25, 2008 16.25 16.90 16.25 16.89 1,344,736 +0.61(+3.72%)
Mar 24, 2008 16.94 17.01 16.22 16.28 2,073,773 -0.60(-3.55%)
Mar 21, 2008 16.66 16.95 16.55 16.88 1,147,750 +0.00(+0.00%)
Mar 20, 2008 16.66 16.95 16.55 16.88 1,147,750 +0.28(+1.68%)
Mar 19, 2008 16.73 16.98 16.60 16.60 948,525 -0.11(-0.65%)
Mar 18, 2008 16.51 16.74 16.36 16.71 1,305,312 +0.44(+2.72%)
Mar 17, 2008 16.00 16.41 15.85 16.27 1,292,835 -0.06(-0.38%)
Mar 14, 2008 16.81 16.81 16.23 16.33 902,963 -0.44(-2.64%)
Mar 13, 2008 16.51 16.79 16.34 16.77 974,151 +0.22(+1.36%)
Mar 12, 2008 16.75 16.96 16.52 16.55 1,067,183 -0.17(-1.02%)
Mar 11, 2008 16.68 16.85 16.32 16.72 1,293,646 +0.37(+2.29%)
Mar 10, 2008 16.17 16.37 16.08 16.34 884,875 +0.15(+0.93%)
Mar 07, 2008 16.02 16.33 15.97 16.19 776,277 +0.10(+0.59%)
Mar 06, 2008 16.09 16.27 16.03 16.10 985,716 -0.08(-0.50%)
Mar 05, 2008 16.19 16.34 16.06 16.18 706,880 +0.00(+0.00%)
Mar 04, 2008 15.95 16.29 15.93 16.18 456,135 +0.10(+0.59%)
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.