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 30, 2009 16.35 16.55 16.00 16.05 0 -0.18(-1.13%)
Jan 29, 2009 16.46 16.60 16.18 16.23 1,143,660 -0.37(-2.21%)
Jan 28, 2009 16.50 16.65 16.16 16.60 1,538,059 +0.45(+2.78%)
Jan 27, 2009 16.14 16.47 15.92 16.15 1,122,274 +0.07(+0.42%)
Jan 26, 2009 16.30 16.43 15.93 16.08 1,230,082 -0.16(-0.96%)
Jan 23, 2009 16.06 16.40 15.67 16.24 1,401,693 -0.10(-0.62%)
Jan 22, 2009 16.10 16.76 16.10 16.34 1,451,745 -0.41(-2.44%)
Jan 21, 2009 16.82 16.82 16.04 16.75 1,693,150 +0.21(+1.28%)
Jan 20, 2009 16.33 17.20 15.73 16.54 1,871,443 -0.04(-0.25%)
Jan 16, 2009 16.43 16.74 16.37 16.58 1,287,456 +0.29(+1.80%)
Jan 15, 2009 16.15 16.58 15.86 16.29 1,415,633 +0.18(+1.14%)
Jan 14, 2009 16.58 16.69 16.10 16.10 1,321,933 -0.71(-4.25%)
Jan 13, 2009 16.69 16.97 16.49 16.82 1,080,972 +0.24(+1.44%)
Jan 12, 2009 16.70 17.07 16.16 16.58 1,530,868 -0.65(-3.79%)
Jan 09, 2009 17.47 17.57 17.19 17.23 743,155 -0.33(-1.90%)
Jan 08, 2009 17.15 17.64 17.15 17.57 1,219,370 +0.18(+1.02%)
Jan 07, 2009 17.37 17.71 17.33 17.39 1,237,422 -0.14(-0.82%)
Jan 06, 2009 17.50 17.68 17.12 17.53 1,033,245 +0.09(+0.51%)
Jan 05, 2009 17.44 17.61 17.22 17.44 1,013,621 -0.11(-0.62%)
Jan 02, 2009 17.68 17.70 17.34 17.55 0 -0.09(-0.50%)
Jan 01, 2009 17.31 17.70 17.22 17.64 0 +0.00(+0.00%)
Dec 31, 2008 17.31 17.70 17.22 17.64 1,033,536 +0.35(+2.01%)
Dec 30, 2008 16.85 17.34 16.85 17.29 935,084 +0.43(+2.54%)
Dec 29, 2008 17.14 17.14 16.69 16.86 1,068,714 -0.32(-1.86%)
Dec 26, 2008 16.87 17.20 16.78 17.18 677,969 +0.28(+1.65%)
Dec 24, 2008 16.71 16.91 16.52 16.90 564,810 +0.08(+0.49%)
Dec 23, 2008 16.88 17.02 16.68 16.82 930,893 +0.02(+0.12%)
Dec 22, 2008 16.99 17.16 16.58 16.80 1,109,338 -0.24(-1.40%)
Dec 19, 2008 16.88 17.08 16.54 17.04 1,610,950 +0.25(+1.50%)
Dec 18, 2008 16.78 17.44 16.61 16.79 1,230,501 +0.08(+0.49%)
Dec 17, 2008 16.63 16.92 16.31 16.71 1,173,990 +0.14(+0.86%)
Dec 16, 2008 16.16 16.61 16.00 16.56 1,672,097 +0.57(+3.53%)
Dec 15, 2008 15.94 16.11 15.60 16.00 1,183,474 +0.09(+0.56%)
Dec 12, 2008 15.52 16.22 15.42 15.91 1,867,376 +0.22(+1.39%)
Dec 11, 2008 16.03 16.37 15.59 15.69 1,344,689 -0.56(-3.44%)
Dec 10, 2008 16.20 16.31 15.86 16.25 1,365,420 +0.11(+0.67%)
Dec 09, 2008 16.70 16.84 16.08 16.14 1,402,549 -0.69(-4.12%)
Dec 08, 2008 17.03 17.03 16.56 16.84 1,153,426 +0.03(+0.20%)
Dec 05, 2008 16.16 16.80 15.99 16.80 1,481,690 +0.52(+3.22%)
Dec 04, 2008 16.43 16.77 16.08 16.28 1,017,476 -0.37(-2.25%)
Dec 03, 2008 16.14 16.74 15.75 16.65 1,005,586 +0.46(+2.82%)
Dec 02, 2008 15.99 16.40 15.70 16.20 1,486,815 +0.33(+2.10%)
Dec 01, 2008 16.45 16.93 15.71 15.86 1,497,653 -1.02(-6.05%)
Nov 28, 2008 16.75 16.88 16.61 16.88 437,759 +0.02(+0.12%)
Nov 26, 2008 16.32 16.86 16.09 16.86 942,105 +0.35(+2.14%)
Nov 25, 2008 16.36 16.56 15.99 16.51 1,432,661 +0.39(+2.45%)
Nov 24, 2008 15.69 16.31 15.22 16.11 1,185,270 +0.68(+4.41%)
Nov 21, 2008 15.38 15.65 14.56 15.43 1,666,018 +0.29(+1.89%)
Nov 20, 2008 15.93 16.34 15.11 15.15 1,765,938 -0.88(-5.52%)
Nov 19, 2008 16.49 17.02 16.03 16.03 1,464,602 -0.47(-2.85%)
Nov 18, 2008 16.36 17.07 16.23 16.50 2,194,374 +0.07(+0.46%)
Nov 17, 2008 16.21 16.78 16.20 16.43 1,552,365 +0.16(+0.96%)
Nov 14, 2008 15.90 17.03 15.90 16.27 0 -0.43(-2.57%)
Nov 13, 2008 15.86 16.70 15.28 16.70 1,340,114 +0.93(+5.87%)
Nov 12, 2008 15.67 16.20 15.62 15.77 1,332,077 +0.08(+0.52%)
Nov 11, 2008 15.69 15.87 15.44 15.69 1,200,953 -0.10(-0.60%)
Nov 10, 2008 16.27 16.37 15.71 15.79 667,767 -0.30(-1.86%)
Nov 07, 2008 15.85 16.09 15.53 16.09 1,274,680 +0.27(+1.68%)
Nov 06, 2008 16.31 16.33 15.82 15.82 1,211,919 -0.57(-3.45%)
Nov 05, 2008 17.25 17.25 16.35 16.39 1,199,462 -0.98(-5.64%)
Nov 04, 2008 16.81 17.37 16.46 17.37 1,411,791 +0.59(+3.49%)
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.