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 (%)
Jun 30, 2008 16.74 16.74 16.34 16.41 969,150 -0.33(-1.95%)
Jun 27, 2008 16.80 17.02 16.66 16.74 1,189,811 -0.11(-0.65%)
Jun 26, 2008 16.95 17.02 16.68 16.85 1,114,427 -0.31(-1.79%)
Jun 25, 2008 17.17 17.52 17.09 17.15 733,630 +0.01(+0.04%)
Jun 24, 2008 17.33 17.33 17.03 17.15 728,311 -0.14(-0.83%)
Jun 23, 2008 17.24 17.66 17.10 17.29 927,133 +0.16(+0.95%)
Jun 20, 2008 17.64 17.64 17.12 17.13 1,164,578 -0.58(-3.27%)
Jun 19, 2008 17.54 17.72 17.39 17.70 550,261 +0.14(+0.81%)
Jun 18, 2008 17.50 17.70 17.41 17.56 565,774 -0.05(-0.31%)
Jun 17, 2008 17.81 17.89 17.54 17.62 594,875 -0.13(-0.73%)
Jun 16, 2008 17.75 17.83 17.60 17.75 456,255 -0.10(-0.57%)
Jun 13, 2008 17.87 17.87 17.57 17.85 452,302 +0.13(+0.73%)
Jun 12, 2008 17.58 17.89 17.55 17.72 596,509 +0.19(+1.09%)
Jun 11, 2008 17.50 17.82 17.44 17.53 1,171,292 -0.01(-0.08%)
Jun 10, 2008 17.51 17.64 17.14 17.54 780,562 +0.21(+1.22%)
Jun 09, 2008 17.19 17.64 17.17 17.33 969,446 +0.31(+1.80%)
Jun 06, 2008 17.30 17.32 17.02 17.02 639,934 -0.41(-2.34%)
Jun 05, 2008 17.16 17.43 17.16 17.43 422,200 +0.31(+1.83%)
Jun 04, 2008 17.08 17.20 16.96 17.12 547,679 -0.05(-0.28%)
Jun 03, 2008 17.23 17.31 17.02 17.17 617,226 -0.03(-0.16%)
Jun 02, 2008 17.38 17.38 17.03 17.19 694,059 -0.19(-1.10%)
May 30, 2008 17.30 17.41 17.17 17.38 755,911 +0.13(+0.75%)
May 29, 2008 17.06 17.30 17.04 17.26 563,339 +0.22(+1.28%)
May 28, 2008 17.17 17.29 17.02 17.04 565,209 -0.12(-0.71%)
May 27, 2008 17.07 17.22 17.03 17.16 669,431 +0.15(+0.88%)
May 26, 2008 17.09 17.10 16.97 17.01 0 +0.00(+0.00%)
May 23, 2008 17.09 17.10 16.97 17.01 807,687 -0.18(-1.07%)
May 22, 2008 17.04 17.28 17.02 17.19 685,620 +0.18(+1.04%)
May 21, 2008 17.23 17.31 16.91 17.02 1,610,363 -0.69(-3.92%)
May 20, 2008 17.81 17.87 17.64 17.71 687,726 -0.18(-0.99%)
May 19, 2008 17.81 17.98 17.67 17.89 650,630 +0.10(+0.57%)
May 16, 2008 18.05 18.05 17.73 17.79 502,270 -0.17(-0.95%)
May 15, 2008 18.11 18.11 17.72 17.96 816,310 -0.10(-0.53%)
May 14, 2008 17.79 18.11 17.79 18.05 573,317 +0.29(+1.61%)
May 13, 2008 17.83 17.88 17.70 17.77 647,922 -0.10(-0.53%)
May 12, 2008 17.43 17.89 17.43 17.86 710,577 +0.47(+2.70%)
May 09, 2008 17.09 17.49 17.06 17.39 250,296 +0.20(+1.15%)
May 08, 2008 17.00 17.31 16.95 17.19 681,829 +0.17(+1.00%)
May 07, 2008 17.43 17.57 17.02 17.02 744,571 -0.35(-2.00%)
May 06, 2008 17.15 17.47 17.13 17.37 583,919 +0.12(+0.71%)
May 05, 2008 17.31 17.38 17.11 17.25 662,501 -0.07(-0.43%)
May 02, 2008 17.41 17.41 17.10 17.32 760,151 +0.01(+0.04%)
May 01, 2008 16.74 17.32 16.74 17.32 637,853 +0.59(+3.50%)
Apr 30, 2008 16.99 17.00 16.72 16.73 731,582 -0.22(-1.29%)
Apr 29, 2008 16.80 16.97 16.67 16.95 751,696 +0.15(+0.89%)
Apr 28, 2008 16.77 16.85 16.62 16.80 676,579 +0.10(+0.57%)
Apr 25, 2008 16.18 16.77 16.17 16.70 1,345,902 +0.14(+0.82%)
Apr 24, 2008 16.38 16.65 16.31 16.57 678,635 +0.15(+0.91%)
Apr 23, 2008 16.36 16.47 16.27 16.42 478,536 +0.09(+0.54%)
Apr 22, 2008 16.34 16.49 16.23 16.33 464,849 -0.03(-0.17%)
Apr 21, 2008 16.38 16.55 16.05 16.36 594,575 -0.22(-1.36%)
Apr 18, 2008 16.55 16.66 16.40 16.58 759,826 +0.24(+1.46%)
Apr 17, 2008 16.42 16.55 16.27 16.34 1,597,115 -0.10(-0.62%)
Apr 16, 2008 16.83 16.83 16.27 16.45 1,313,240 -0.16(-0.94%)
Apr 15, 2008 16.19 16.61 16.19 16.60 893,388 +0.47(+2.91%)
Apr 14, 2008 16.68 16.77 15.98 16.13 2,290,655 -0.61(-3.62%)
Apr 11, 2008 16.77 17.02 16.72 16.74 510,315 -0.17(-1.01%)
Apr 10, 2008 16.82 17.02 16.68 16.91 400,552 +0.05(+0.32%)
Apr 09, 2008 16.89 17.02 16.81 16.85 485,203 -0.07(-0.40%)
Apr 08, 2008 17.00 17.08 16.87 16.92 836,329 -0.17(-1.00%)
Apr 07, 2008 17.09 17.13 16.90 17.09 522,151 +0.14(+0.80%)
Apr 04, 2008 16.99 17.09 16.83 16.96 730,595 -0.07(-0.40%)
Apr 03, 2008 16.92 17.02 16.83 17.02 727,824 +0.00(+0.00%)
Apr 02, 2008 16.87 17.02 16.72 17.02 904,935 +0.25(+1.50%)
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.