Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.03 17.42 16.90 17.29 1,254,351 +0.04(+0.24%)
Jan 30, 2008 17.21 17.87 16.68 17.25 1,496,281 -0.21(-1.21%)
Jan 29, 2008 17.39 17.50 17.10 17.46 926,491 +0.14(+0.79%)
Jan 28, 2008 16.57 17.34 16.57 17.32 1,437,968 +0.66(+3.96%)
Jan 25, 2008 16.97 17.01 16.50 16.66 1,574,685 -0.27(-1.57%)
Jan 24, 2008 17.46 17.46 16.72 16.93 1,490,145 -0.44(-2.51%)
Jan 23, 2008 15.85 17.50 15.85 17.36 2,180,934 +1.12(+6.87%)
Jan 22, 2008 15.25 16.35 15.25 16.24 1,570,304 +0.39(+2.49%)
Jan 21, 2008 16.29 16.37 15.64 15.85 0 +0.00(+0.00%)
Jan 18, 2008 16.29 16.37 15.64 15.85 1,254,661 -0.38(-2.35%)
Jan 17, 2008 16.69 16.91 16.23 16.23 1,244,046 -0.44(-2.61%)
Jan 16, 2008 16.03 16.88 15.65 16.67 1,777,344 +0.84(+5.34%)
Jan 15, 2008 16.04 16.10 15.81 15.82 598,094 -0.37(-2.31%)
Jan 14, 2008 16.24 16.29 16.05 16.20 786,256 +0.10(+0.59%)
Jan 11, 2008 16.16 16.17 15.77 16.10 2,302,671 -0.22(-1.34%)
Jan 10, 2008 16.03 16.45 15.92 16.32 899,371 +0.14(+0.88%)
Jan 09, 2008 15.88 16.23 15.71 16.18 1,066,847 +0.21(+1.32%)
Jan 08, 2008 16.46 16.99 15.96 15.97 2,124,934 -0.01(-0.09%)
Jan 07, 2008 15.86 16.19 15.78 15.98 916,540 +0.16(+0.99%)
Jan 04, 2008 15.75 15.98 15.71 15.82 1,185,039 -0.11(-0.68%)
Jan 03, 2008 16.20 16.22 15.88 15.93 885,144 -0.22(-1.35%)
Jan 02, 2008 16.43 16.50 16.14 16.15 651,757 -0.32(-1.94%)
Jan 01, 2008 16.46 16.60 16.35 16.47 0 +0.00(+0.00%)
Dec 31, 2007 16.46 16.60 16.35 16.47 660,320 -0.05(-0.29%)
Dec 28, 2007 16.58 16.81 16.50 16.52 591,032 -0.14(-0.86%)
Dec 27, 2007 17.21 17.23 16.65 16.66 770,064 -0.67(-3.89%)
Dec 26, 2007 17.53 17.67 17.25 17.33 718,387 -0.25(-1.43%)
Dec 24, 2007 17.15 17.62 17.15 17.59 260,197 +0.31(+1.81%)
Dec 21, 2007 17.38 17.38 16.89 17.27 1,533,488 +0.22(+1.32%)
Dec 20, 2007 17.31 17.33 16.90 17.05 776,160 -0.17(-0.99%)
Dec 19, 2007 17.31 17.50 17.18 17.22 527,160 -0.16(-0.90%)
Dec 18, 2007 17.41 17.44 17.13 17.37 711,209 +0.16(+0.91%)
Dec 17, 2007 17.51 17.58 17.22 17.22 711,934 -0.40(-2.28%)
Dec 14, 2007 17.52 17.88 17.43 17.62 652,300 +0.00(+0.00%)
Dec 13, 2007 17.45 17.66 17.37 17.62 551,540 +0.05(+0.31%)
Dec 12, 2007 17.94 18.06 17.36 17.57 864,305 -0.01(-0.04%)
Dec 11, 2007 18.16 18.22 17.57 17.57 712,588 -0.60(-3.30%)
Dec 10, 2007 18.29 18.38 18.08 18.17 682,117 -0.07(-0.37%)
Dec 07, 2007 18.29 18.35 18.10 18.24 504,831 -0.03(-0.19%)
Dec 06, 2007 18.19 18.28 18.08 18.27 553,449 +0.12(+0.67%)
Dec 05, 2007 18.20 18.22 17.89 18.15 647,013 +0.14(+0.79%)
Dec 04, 2007 17.80 18.25 17.75 18.01 669,779 +0.06(+0.34%)
Dec 03, 2007 17.78 18.08 17.71 17.95 702,387 +0.05(+0.30%)
Nov 30, 2007 17.85 18.07 17.67 17.89 1,029,933 +0.18(+1.00%)
Nov 29, 2007 17.61 17.78 17.53 17.71 850,201 -0.01(-0.04%)
Nov 28, 2007 17.67 17.95 17.62 17.72 998,647 +0.05(+0.31%)
Nov 27, 2007 17.44 17.73 17.38 17.67 1,011,304 +0.28(+1.61%)
Nov 26, 2007 17.81 17.84 17.37 17.39 531,652 -0.46(-2.59%)
Nov 23, 2007 17.73 17.92 17.63 17.85 401,574 +0.16(+0.92%)
Nov 21, 2007 17.72 17.99 17.51 17.69 737,785 -0.11(-0.61%)
Nov 20, 2007 17.69 18.03 17.39 17.80 1,028,317 +0.04(+0.23%)
Nov 19, 2007 17.85 17.99 17.61 17.76 846,360 -0.27(-1.47%)
Nov 16, 2007 17.91 18.07 17.72 18.02 967,802 +0.13(+0.72%)
Nov 15, 2007 18.14 18.24 17.82 17.89 748,214 -0.30(-1.65%)
Nov 14, 2007 18.49 18.55 18.16 18.19 704,590 -0.23(-1.26%)
Nov 13, 2007 18.28 18.49 18.09 18.42 989,408 +0.31(+1.69%)
Nov 12, 2007 17.71 18.33 17.66 18.12 1,201,418 +0.43(+2.42%)
Nov 09, 2007 16.59 18.03 16.59 17.69 1,639,197 +0.86(+5.14%)
Nov 08, 2007 17.82 17.82 16.69 16.82 4,417,066 -0.98(-5.51%)
Nov 07, 2007 17.86 18.12 17.78 17.80 1,136,717 -0.35(-1.95%)
Nov 06, 2007 17.92 18.22 17.83 18.16 1,195,468 +0.28(+1.56%)
Nov 05, 2007 17.73 18.08 17.71 17.88 982,071 -0.12(-0.64%)
Nov 02, 2007 18.14 18.15 17.77 17.99 1,218,382 -0.14(-0.75%)
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.