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, 2013 28.34 28.88 28.34 28.69 4,026,562 +0.50(+1.76%)
Jan 30, 2013 28.08 28.53 28.08 28.19 3,068,080 +0.37(+1.34%)
Jan 29, 2013 27.71 27.95 27.71 27.82 1,180,804 +0.12(+0.42%)
Jan 28, 2013 27.95 27.95 27.66 27.71 1,072,944 -0.23(-0.83%)
Jan 25, 2013 27.60 27.94 27.60 27.94 853,689 +0.47(+1.72%)
Jan 24, 2013 27.75 27.85 27.43 27.46 869,080 -0.20(-0.73%)
Jan 23, 2013 27.83 27.84 27.64 27.67 647,820 -0.15(-0.53%)
Jan 22, 2013 27.57 27.90 27.54 27.81 743,259 +0.26(+0.93%)
Jan 18, 2013 27.59 27.61 27.41 27.56 748,728 +0.02(+0.06%)
Jan 17, 2013 27.46 27.60 27.34 27.54 540,380 +0.16(+0.60%)
Jan 16, 2013 27.39 27.49 27.23 27.38 433,615 -0.10(-0.37%)
Jan 15, 2013 27.37 27.60 27.37 27.48 625,932 -0.02(-0.06%)
Jan 14, 2013 27.57 27.61 27.27 27.50 684,610 -0.14(-0.51%)
Jan 11, 2013 27.74 27.84 27.39 27.64 805,008 -0.08(-0.28%)
Jan 10, 2013 27.72 27.77 27.60 27.71 565,054 +0.13(+0.48%)
Jan 09, 2013 27.57 27.63 27.49 27.58 521,737 +0.09(+0.31%)
Jan 08, 2013 27.72 27.86 27.44 27.50 840,261 -0.29(-1.03%)
Jan 07, 2013 27.30 27.84 27.29 27.78 1,459,474 +0.41(+1.50%)
Jan 04, 2013 27.54 27.58 27.27 27.37 1,389,679 -0.07(-0.25%)
Jan 03, 2013 27.61 27.70 27.30 27.44 883,035 -0.12(-0.45%)
Jan 02, 2013 27.32 27.57 26.91 27.57 886,577 +0.66(+2.45%)
Dec 31, 2012 26.76 26.91 26.56 26.91 772,054 +0.14(+0.52%)
Dec 28, 2012 26.76 26.94 26.60 26.77 591,813 -0.15(-0.55%)
Dec 27, 2012 27.05 27.12 26.73 26.91 677,719 -0.13(-0.49%)
Dec 26, 2012 27.22 27.31 26.99 27.05 754,151 -0.13(-0.49%)
Dec 24, 2012 27.18 27.26 27.16 27.18 260,431 -0.05(-0.20%)
Dec 21, 2012 27.21 27.39 27.11 27.23 1,970,906 -0.42(-1.52%)
Dec 20, 2012 27.45 27.65 27.35 27.65 720,265 +0.20(+0.74%)
Dec 19, 2012 27.36 27.71 27.34 27.45 1,400,925 +0.09(+0.31%)
Dec 18, 2012 27.61 27.62 27.29 27.36 1,224,242 -0.16(-0.59%)
Dec 17, 2012 27.43 27.77 27.30 27.53 546,781 +0.18(+0.65%)
Dec 14, 2012 27.64 27.79 27.31 27.35 510,081 -0.26(-0.96%)
Dec 13, 2012 27.64 27.79 27.57 27.61 646,926 -0.09(-0.34%)
Dec 12, 2012 27.93 28.03 27.68 27.71 586,987 -0.18(-0.64%)
Dec 11, 2012 27.99 28.02 27.78 27.88 797,408 +0.02(+0.08%)
Dec 10, 2012 28.19 28.31 27.75 27.86 857,764 -0.43(-1.54%)
Dec 07, 2012 28.23 28.34 28.12 28.30 549,442 +0.05(+0.16%)
Dec 06, 2012 28.34 28.42 28.18 28.25 381,857 -0.06(-0.22%)
Dec 05, 2012 28.30 28.47 28.19 28.31 531,831 +0.01(+0.03%)
Dec 04, 2012 28.34 28.40 28.12 28.30 462,162 -0.05(-0.19%)
Nov 30, 2012 28.30 28.50 28.13 28.36 1,125,516 +0.17(+0.61%)
Nov 29, 2012 28.26 28.26 27.78 28.19 630,845 +0.23(+0.81%)
Nov 28, 2012 27.81 27.98 27.61 27.96 499,740 +0.01(+0.03%)
Nov 27, 2012 28.25 28.25 27.94 27.95 709,476 -0.28(-1.01%)
Nov 26, 2012 28.13 28.41 28.09 28.24 562,798 -0.14(-0.49%)
Nov 23, 2012 28.23 28.39 28.08 28.38 343,146 +0.22(+0.76%)
Nov 21, 2012 28.02 28.18 27.81 28.16 356,505 +0.15(+0.55%)
Nov 20, 2012 27.96 28.01 27.60 28.01 512,265 +0.13(+0.47%)
Nov 19, 2012 27.69 27.88 27.53 27.88 924,019 +0.37(+1.34%)
Nov 16, 2012 27.33 27.58 27.14 27.51 580,918 +0.26(+0.96%)
Nov 15, 2012 27.20 27.29 26.95 27.25 554,949 +0.09(+0.34%)
Nov 14, 2012 27.45 27.51 27.03 27.15 620,603 -0.19(-0.70%)
Nov 13, 2012 27.13 27.52 27.13 27.35 765,974 -0.02(-0.06%)
Nov 12, 2012 27.42 27.48 27.18 27.36 416,730 -0.03(-0.11%)
Nov 09, 2012 27.05 27.44 26.91 27.39 600,147 +0.21(+0.76%)
Nov 08, 2012 27.35 27.46 27.13 27.18 578,099 -0.15(-0.53%)
Nov 07, 2012 27.69 27.69 27.13 27.33 633,694 -0.49(-1.77%)
Nov 06, 2012 27.72 28.03 27.64 27.82 655,464 +0.11(+0.39%)
Nov 05, 2012 27.66 27.78 27.38 27.72 711,431 +0.07(+0.25%)
Nov 02, 2012 27.75 27.83 27.36 27.65 1,583,420 +0.02(+0.08%)
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.