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 29, 2012 26.75 26.76 26.56 26.73 693,756 +0.31(+1.18%)
Jun 28, 2012 25.90 26.44 25.87 26.41 862,401 +0.37(+1.43%)
Jun 27, 2012 26.24 26.24 25.97 26.04 524,510 +0.01(+0.03%)
Jun 26, 2012 25.88 26.09 25.72 26.03 655,607 +0.16(+0.61%)
Jun 25, 2012 25.97 26.05 25.70 25.87 743,119 -0.38(-1.44%)
Jun 22, 2012 26.25 26.33 25.97 26.25 2,650,778 +0.14(+0.52%)
Jun 21, 2012 26.33 26.51 26.05 26.12 873,596 -0.15(-0.57%)
Jun 20, 2012 26.18 26.36 26.07 26.27 834,446 -0.09(-0.34%)
Jun 19, 2012 26.09 26.38 26.07 26.36 760,593 +0.29(+1.13%)
Jun 18, 2012 25.51 26.14 25.51 26.06 894,861 +0.35(+1.35%)
Jun 15, 2012 26.11 26.17 25.69 25.72 1,606,554 -0.35(-1.36%)
Jun 14, 2012 25.96 26.12 25.79 26.07 966,758 +0.11(+0.41%)
Jun 13, 2012 25.89 26.29 25.69 25.96 862,864 -0.01(-0.03%)
Jun 12, 2012 25.87 26.06 25.74 25.97 1,185,961 +0.18(+0.70%)
Jun 11, 2012 26.22 26.33 25.78 25.79 809,978 -0.27(-1.04%)
Jun 08, 2012 26.18 26.22 25.99 26.06 1,231,781 -0.21(-0.80%)
Jun 07, 2012 26.63 26.67 26.27 26.27 821,139 -0.12(-0.46%)
Jun 06, 2012 26.01 26.40 25.98 26.40 560,276 +0.55(+2.13%)
Jun 05, 2012 25.65 25.87 25.65 25.84 573,011 +0.08(+0.29%)
Jun 04, 2012 25.84 25.88 25.52 25.77 659,259 -0.05(-0.18%)
Jun 01, 2012 25.78 26.11 25.75 25.81 868,892 -0.40(-1.53%)
May 31, 2012 26.22 26.39 26.07 26.21 5,026,347 -0.04(-0.14%)
May 30, 2012 26.49 26.53 26.25 26.25 740,324 -0.35(-1.33%)
May 29, 2012 26.55 26.68 26.44 26.61 623,170 +0.24(+0.92%)
May 25, 2012 26.48 26.64 26.31 26.36 347,251 -0.15(-0.57%)
May 24, 2012 26.27 26.52 26.18 26.52 1,020,801 +0.32(+1.24%)
May 23, 2012 25.94 26.22 25.83 26.19 713,121 +0.08(+0.29%)
May 22, 2012 25.82 26.21 25.78 26.12 1,109,360 +0.38(+1.50%)
May 21, 2012 25.63 25.80 25.47 25.73 1,008,582 +0.20(+0.77%)
May 18, 2012 26.10 26.12 25.50 25.53 1,015,357 -0.52(-2.00%)
May 17, 2012 26.50 26.50 26.06 26.06 1,155,895 -0.42(-1.57%)
May 16, 2012 26.89 26.92 26.47 26.47 476,596 -0.32(-1.18%)
May 15, 2012 26.80 26.99 26.67 26.79 508,215 +0.01(+0.03%)
May 14, 2012 26.79 26.95 26.64 26.78 884,042 -0.27(-1.00%)
May 11, 2012 26.95 27.18 26.75 27.05 703,020 -0.01(-0.03%)
May 10, 2012 27.11 27.26 26.80 27.06 1,235,520 -0.11(-0.42%)
May 09, 2012 27.20 27.29 27.00 27.17 800,730 -0.16(-0.58%)
May 08, 2012 27.41 27.48 27.18 27.33 1,216,404 -0.11(-0.38%)
May 07, 2012 27.62 27.66 27.34 27.44 1,230,215 -0.30(-1.09%)
May 04, 2012 28.02 28.02 27.60 27.74 1,181,996 -0.29(-1.02%)
May 03, 2012 28.12 28.34 27.98 28.02 885,358 -0.15(-0.54%)
May 02, 2012 28.21 28.86 27.99 28.18 1,042,439 -0.29(-1.03%)
May 01, 2012 28.38 28.64 28.27 28.47 1,018,902 +0.13(+0.45%)
Apr 30, 2012 28.26 28.42 28.17 28.34 687,057 -0.02(-0.05%)
Apr 27, 2012 28.30 28.42 28.06 28.36 894,112 +0.13(+0.45%)
Apr 26, 2012 27.93 28.30 27.79 28.23 669,129 +0.31(+1.11%)
Apr 25, 2012 27.63 28.00 27.54 27.92 1,166,181 +0.38(+1.40%)
Apr 24, 2012 27.40 27.54 27.32 27.53 610,400 +0.16(+0.58%)
Apr 23, 2012 27.23 27.38 27.08 27.38 852,957 -0.09(-0.33%)
Apr 20, 2012 27.35 27.51 27.25 27.47 991,037 +0.14(+0.52%)
Apr 19, 2012 26.93 27.34 26.92 27.32 1,281,121 +0.41(+1.54%)
Apr 18, 2012 26.91 27.14 26.75 26.91 1,629,295 -0.14(-0.53%)
Apr 17, 2012 26.61 27.15 26.54 27.05 1,629,408 +0.63(+2.37%)
Apr 16, 2012 26.45 26.58 26.30 26.43 716,075 +0.10(+0.37%)
Apr 13, 2012 26.49 26.73 26.32 26.33 1,296,859 -0.14(-0.51%)
Apr 12, 2012 26.36 26.53 26.15 26.46 905,459 +0.15(+0.57%)
Apr 11, 2012 26.37 26.39 26.13 26.31 990,262 +0.15(+0.58%)
Apr 10, 2012 26.75 26.76 26.16 26.16 1,152,333 -0.63(-2.37%)
Apr 09, 2012 26.87 26.87 26.68 26.80 1,034,804 -0.37(-1.36%)
Apr 05, 2012 27.03 27.34 26.95 27.16 706,866 +0.02(+0.08%)
Apr 04, 2012 27.04 27.30 26.99 27.14 1,350,911 -0.05(-0.17%)
Apr 03, 2012 26.96 27.19 26.86 27.19 1,510,206 +0.16(+0.59%)
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.