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 (%)
Jan 31, 2017 47.49 47.70 47.28 47.55 943,164 -0.04(-0.07%)
Jan 30, 2017 48.12 48.15 47.10 47.58 1,217,799 -0.66(-1.37%)
Jan 27, 2017 47.43 48.27 46.86 48.24 1,192,954 +0.73(+1.54%)
Jan 26, 2017 47.60 47.76 47.47 47.51 969,191 +0.00(+0.00%)
Jan 25, 2017 47.25 47.58 47.08 47.51 1,035,151 +0.49(+1.05%)
Jan 24, 2017 46.75 47.18 46.61 47.02 992,363 +0.43(+0.93%)
Jan 23, 2017 46.58 46.77 46.44 46.58 817,049 -0.09(-0.19%)
Jan 20, 2017 46.71 46.79 46.43 46.67 796,687 +0.15(+0.32%)
Jan 19, 2017 46.85 46.87 46.38 46.52 589,490 -0.23(-0.49%)
Jan 18, 2017 46.58 46.82 46.19 46.75 578,014 +0.32(+0.68%)
Jan 17, 2017 46.25 46.64 46.05 46.43 781,126 -0.21(-0.45%)
Jan 13, 2017 46.64 46.64 46.64 0 +0.20(+0.44%)
Jan 12, 2017 46.08 46.50 45.89 46.44 1,218,406 +0.09(+0.19%)
Jan 11, 2017 46.27 46.46 45.96 46.35 704,260 +0.05(+0.11%)
Jan 10, 2017 46.31 46.59 46.17 46.30 697,706 +0.02(+0.04%)
Jan 09, 2017 46.80 46.94 46.26 46.28 1,044,333 -0.65(-1.39%)
Jan 06, 2017 47.01 47.13 46.89 46.94 987,172 +0.11(+0.23%)
Jan 05, 2017 46.60 46.89 46.44 46.83 1,482,602 +0.11(+0.23%)
Jan 04, 2017 46.30 47.02 46.14 46.72 1,565,594 +0.58(+1.26%)
Jan 03, 2017 45.93 46.22 45.75 46.14 1,198,651 +0.25(+0.54%)
Dec 30, 2016 45.89 45.89 45.89 0 +0.11(+0.23%)
Dec 29, 2016 45.64 45.85 45.62 45.79 1,032,890 +0.19(+0.43%)
Dec 28, 2016 45.95 45.97 45.58 45.59 779,977 -0.29(-0.64%)
Dec 27, 2016 45.96 46.02 45.81 45.89 592,944 -0.05(-0.12%)
Dec 23, 2016 45.94 45.94 45.94 0 +0.03(+0.06%)
Dec 22, 2016 45.70 45.93 45.56 45.91 585,355 +0.22(+0.48%)
Dec 21, 2016 45.84 46.01 45.59 45.69 595,094 -0.12(-0.27%)
Dec 20, 2016 45.90 45.91 45.62 45.81 1,071,494 +0.18(+0.39%)
Dec 19, 2016 45.51 45.81 45.23 45.64 1,134,639 +0.11(+0.23%)
Dec 16, 2016 45.00 45.70 44.93 45.53 9,709,651 +0.64(+1.44%)
Dec 15, 2016 44.38 45.08 44.37 44.89 1,294,482 +0.52(+1.17%)
Dec 14, 2016 44.99 45.19 44.26 44.37 1,764,870 -0.72(-1.61%)
Dec 13, 2016 45.04 45.18 44.91 45.09 1,420,053 +0.32(+0.71%)
Dec 12, 2016 44.78 45.05 44.69 44.77 2,014,824 -0.06(-0.14%)
Dec 09, 2016 44.27 44.83 44.10 44.83 1,312,955 +0.54(+1.22%)
Dec 08, 2016 44.67 44.72 44.21 44.30 995,098 -0.26(-0.58%)
Dec 07, 2016 44.00 44.56 43.86 44.55 2,425,196 +0.55(+1.24%)
Dec 06, 2016 43.76 44.11 43.55 44.00 2,516,262 +0.44(+1.01%)
Dec 05, 2016 43.76 43.94 43.47 43.56 1,559,080 +0.14(+0.33%)
Dec 02, 2016 43.87 44.14 43.25 43.42 1,311,539 -0.50(-1.15%)
Dec 01, 2016 44.47 44.52 43.78 43.92 1,572,382 -0.55(-1.23%)
Nov 30, 2016 45.20 45.25 44.45 44.47 2,252,075 -0.46(-1.02%)
Nov 29, 2016 44.91 45.13 44.88 44.93 1,109,245 +0.03(+0.06%)
Nov 28, 2016 45.27 45.45 44.84 44.91 799,727 -0.56(-1.23%)
Nov 25, 2016 45.30 45.47 45.16 45.47 367,919 +0.18(+0.39%)
Nov 23, 2016 45.29 45.29 45.29 0 +0.41(+0.92%)
Nov 22, 2016 45.17 45.40 44.82 44.88 1,146,223 -0.18(-0.41%)
Nov 21, 2016 45.25 45.52 44.99 45.06 559,706 -0.11(-0.23%)
Nov 18, 2016 45.17 45.26 45.01 45.17 1,003,802 -0.10(-0.21%)
Nov 17, 2016 44.62 45.50 44.59 45.26 688,764 +0.68(+1.51%)
Nov 16, 2016 44.60 44.67 44.34 44.59 1,033,090 -0.18(-0.41%)
Nov 15, 2016 45.18 45.49 44.65 44.77 1,448,713 -0.92(-2.01%)
Nov 14, 2016 45.40 45.89 45.15 45.69 1,668,977 +0.51(+1.13%)
Nov 11, 2016 44.83 45.26 44.80 45.19 1,223,346 +0.30(+0.66%)
Nov 10, 2016 44.12 44.99 44.01 44.89 994,586 +1.14(+2.61%)
Nov 09, 2016 42.79 43.97 42.52 43.75 1,405,727 +0.85(+1.98%)
Nov 08, 2016 42.56 42.98 42.44 42.90 1,185,309 +0.32(+0.74%)
Nov 07, 2016 42.27 42.59 42.14 42.58 906,914 +0.96(+2.30%)
Nov 04, 2016 41.77 41.97 41.35 41.63 1,070,749 -0.17(-0.40%)
Nov 03, 2016 41.63 42.22 41.63 41.79 708,529 +0.28(+0.68%)
Nov 02, 2016 41.73 41.94 41.49 41.51 1,103,708 -0.26(-0.63%)
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.