Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

249.87 +2.08 (+0.84%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.43 21.43 21.13 21.30 311,388 -0.14(-0.64%)
Jan 29, 2004 21.85 21.85 20.94 21.43 806,526 -0.33(-1.53%)
Jan 28, 2004 22.32 22.67 21.48 21.77 1,184,746 -0.44(-1.96%)
Jan 27, 2004 21.85 22.21 21.62 22.20 851,912 +0.35(+1.59%)
Jan 26, 2004 21.79 21.92 21.68 21.85 936,663 +0.07(+0.34%)
Jan 23, 2004 21.79 21.89 21.74 21.78 923,737 +0.03(+0.16%)
Jan 22, 2004 21.89 21.98 21.68 21.75 429,040 -0.10(-0.44%)
Jan 21, 2004 21.79 21.99 21.68 21.84 741,751 -0.16(-0.71%)
Jan 20, 2004 21.79 22.02 21.62 22.00 348,402 +0.16(+0.75%)
Jan 16, 2004 21.92 22.06 21.76 21.83 322,845 +0.08(+0.38%)
Jan 15, 2004 21.96 21.96 21.63 21.75 363,237 -0.21(-0.96%)
Jan 14, 2004 21.70 22.06 21.67 21.96 365,588 +0.28(+1.29%)
Jan 13, 2004 21.58 21.71 21.51 21.68 322,845 +0.12(+0.57%)
Jan 12, 2004 21.79 21.81 21.53 21.56 339,443 -0.10(-0.47%)
Jan 09, 2004 21.72 21.96 21.68 21.66 539,789 -0.18(-0.81%)
Jan 08, 2004 21.65 21.93 21.56 21.84 478,246 +0.25(+1.17%)
Jan 07, 2004 21.53 21.57 21.47 21.59 369,553 +0.06(+0.28%)
Jan 06, 2004 22.06 22.07 21.41 21.53 558,149 -0.47(-2.14%)
Jan 05, 2004 21.77 22.34 21.77 22.00 632,031 +0.25(+1.13%)
Jan 02, 2004 22.06 22.23 21.61 21.75 475,455 -0.37(-1.66%)
Dec 31, 2003 22.09 22.26 21.96 22.12 894,802 +0.10(+0.46%)
Dec 30, 2003 21.99 22.12 21.85 22.02 298,756 +0.06(+0.28%)
Dec 29, 2003 21.75 21.98 21.81 21.96 490,877 +0.20(+0.94%)
Dec 26, 2003 21.79 21.87 21.68 21.75 163,625 +0.01(+0.03%)
Dec 24, 2003 21.60 21.81 21.58 21.75 234,275 +0.15(+0.69%)
Dec 23, 2003 21.67 21.68 21.45 21.60 612,202 +0.10(+0.48%)
Dec 22, 2003 21.51 21.58 21.04 21.49 828,852 -0.02(-0.09%)
Dec 19, 2003 21.89 21.89 21.38 21.51 637,612 +0.03(+0.16%)
Dec 18, 2003 21.62 21.62 21.33 21.48 622,924 -0.07(-0.35%)
Dec 17, 2003 21.62 21.62 21.57 21.55 425,956 -0.13(-0.60%)
Dec 16, 2003 21.65 21.78 21.55 21.68 447,694 -0.01(-0.06%)
Dec 15, 2003 22.22 22.22 21.64 21.70 606,326 -0.36(-1.64%)
Dec 12, 2003 22.23 22.13 21.79 22.06 682,117 -0.17(-0.77%)
Dec 11, 2003 21.79 22.24 21.55 22.23 780,675 +0.32(+1.46%)
Dec 10, 2003 21.86 22.23 21.85 21.91 826,355 +0.05(+0.22%)
Dec 09, 2003 21.81 22.07 21.79 21.86 483,827 +0.08(+0.38%)
Dec 08, 2003 21.65 21.94 21.62 21.78 499,690 +0.21(+0.98%)
Dec 05, 2003 21.68 21.77 21.56 21.57 253,811 -0.10(-0.44%)
Dec 04, 2003 21.56 21.73 21.49 21.66 261,742 +0.10(+0.47%)
Dec 03, 2003 21.79 21.89 21.55 21.56 706,206 -0.22(-1.03%)
Dec 02, 2003 21.60 21.79 21.55 21.79 401,133 +0.14(+0.66%)
Dec 01, 2003 21.41 21.66 21.39 21.64 582,532 +0.33(+1.57%)
Nov 28, 2003 21.17 21.45 21.17 21.31 416,262 +0.14(+0.64%)
Nov 26, 2003 21.11 21.23 20.99 21.17 582,385 +0.14(+0.68%)
Nov 25, 2003 21.11 21.20 21.02 21.03 1,837,928 -0.07(-0.35%)
Nov 24, 2003 21.06 21.11 20.76 21.11 1,066,800 -0.13(-0.61%)
Nov 21, 2003 21.48 21.51 21.11 21.23 615,580 -0.24(-1.11%)
Nov 20, 2003 21.64 21.68 21.36 21.47 590,316 -0.18(-0.82%)
Nov 19, 2003 21.38 21.65 21.34 21.65 677,711 +0.60(+2.85%)
Nov 18, 2003 20.59 21.26 20.57 21.05 1,450,895 -0.54(-2.52%)
Nov 17, 2003 21.48 21.62 21.30 21.60 1,269,643 +0.71(+3.39%)
Nov 14, 2003 21.07 21.19 20.86 20.89 354,131 -0.12(-0.55%)
Nov 13, 2003 20.93 21.11 20.81 21.00 311,829 +0.06(+0.29%)
Nov 12, 2003 20.57 21.06 20.56 20.94 547,280 +0.24(+1.15%)
Nov 11, 2003 20.62 20.81 20.49 20.70 573,866 +0.18(+0.86%)
Nov 10, 2003 20.41 20.63 20.40 20.53 378,660 +0.10(+0.50%)
Nov 07, 2003 20.56 20.60 20.25 20.42 574,894 +0.00(+0.00%)
Nov 06, 2003 20.12 20.43 19.98 20.42 777,150 +0.24(+1.18%)
Nov 05, 2003 20.12 20.28 20.04 20.19 654,210 -0.04(-0.20%)
Nov 04, 2003 20.08 20.19 19.65 20.23 899,618 +0.03(+0.17%)
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.