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 28, 2013 34.64 34.79 34.45 34.50 779,492 -0.14(-0.41%)
Jun 27, 2013 34.25 34.77 34.14 34.65 409,794 +0.54(+1.57%)
Jun 26, 2013 34.21 34.31 33.87 34.11 818,494 +0.18(+0.54%)
Jun 25, 2013 33.95 34.02 33.66 33.93 603,985 +0.22(+0.66%)
Jun 24, 2013 33.72 33.91 33.44 33.71 545,419 -0.33(-0.97%)
Jun 21, 2013 33.77 34.20 33.75 34.04 1,072,612 +0.32(+0.94%)
Jun 20, 2013 34.38 34.46 33.71 33.72 1,094,052 -0.91(-2.62%)
Jun 19, 2013 35.28 35.47 34.62 34.63 1,089,386 -1.19(-3.33%)
Jun 18, 2013 35.54 35.93 35.35 35.82 564,134 +0.40(+1.14%)
Jun 17, 2013 35.18 35.50 35.18 35.42 562,449 +0.39(+1.13%)
Jun 14, 2013 34.97 35.14 34.85 35.03 590,916 -0.02(-0.05%)
Jun 13, 2013 34.31 35.09 34.05 35.04 573,087 +0.70(+2.05%)
Jun 12, 2013 34.71 34.79 34.32 34.34 318,543 -0.24(-0.69%)
Jun 11, 2013 34.58 34.70 34.35 34.58 1,006,379 +0.06(+0.16%)
Jun 10, 2013 34.61 34.69 34.34 34.52 656,371 -0.05(-0.14%)
Jun 07, 2013 34.26 34.64 34.10 34.57 570,486 +0.48(+1.41%)
Jun 06, 2013 33.61 34.09 33.56 34.09 802,894 +0.45(+1.34%)
Jun 05, 2013 33.74 33.95 33.50 33.64 447,865 -0.28(-0.82%)
Jun 04, 2013 34.12 34.36 33.75 33.91 581,726 -0.14(-0.42%)
Jun 03, 2013 34.55 34.55 33.87 34.05 965,227 -0.44(-1.28%)
May 31, 2013 35.11 35.14 34.49 34.50 742,864 -0.62(-1.78%)
May 30, 2013 34.92 35.23 34.86 35.12 517,695 +0.28(+0.81%)
May 29, 2013 34.96 35.00 34.63 34.84 365,071 -0.27(-0.78%)
May 28, 2013 35.10 35.38 34.99 35.11 1,151,239 +0.26(+0.74%)
May 24, 2013 34.84 34.93 34.49 34.85 436,488 -0.14(-0.40%)
May 23, 2013 34.98 35.08 34.73 34.99 618,604 -0.10(-0.29%)
May 22, 2013 35.46 35.75 34.88 35.10 834,376 -0.33(-0.93%)
May 21, 2013 35.58 35.70 35.36 35.43 520,606 -0.09(-0.24%)
May 20, 2013 35.61 35.73 35.43 35.51 608,721 -0.16(-0.44%)
May 17, 2013 35.74 35.81 35.46 35.67 960,270 -0.02(-0.07%)
May 16, 2013 35.70 35.94 35.62 35.69 776,718 -0.02(-0.07%)
May 15, 2013 35.42 35.80 35.29 35.72 881,318 +0.65(+1.85%)
May 13, 2013 34.75 35.08 34.70 35.07 371,728 +0.31(+0.90%)
May 10, 2013 34.85 34.94 34.70 34.75 487,323 +0.00(+0.00%)
May 09, 2013 34.81 34.98 34.69 34.75 660,409 +0.00(+0.00%)
May 08, 2013 34.47 34.75 34.40 34.75 534,862 +0.28(+0.82%)
May 07, 2013 34.48 34.49 34.34 34.47 420,621 +0.08(+0.23%)
May 06, 2013 34.16 34.48 34.16 34.39 556,092 +0.24(+0.71%)
May 03, 2013 33.96 34.20 33.90 34.15 481,201 +0.38(+1.14%)
May 02, 2013 33.33 33.89 33.21 33.76 1,316,983 +0.43(+1.29%)
May 01, 2013 34.28 34.28 33.26 33.33 1,634,998 +0.07(+0.21%)
Apr 30, 2013 33.16 33.34 33.12 33.26 1,069,074 +0.02(+0.05%)
Apr 29, 2013 33.10 33.34 33.08 33.25 890,697 +0.13(+0.38%)
Apr 26, 2013 33.08 33.24 32.97 33.12 547,463 +0.05(+0.14%)
Apr 25, 2013 33.11 33.27 32.99 33.07 404,486 +0.05(+0.17%)
Apr 24, 2013 33.09 33.16 32.92 33.02 455,158 -0.02(-0.05%)
Apr 23, 2013 33.18 33.26 32.86 33.04 593,682 +0.09(+0.26%)
Apr 22, 2013 32.86 33.05 32.65 32.95 575,856 +0.08(+0.24%)
Apr 19, 2013 32.75 32.93 32.45 32.87 720,203 +0.13(+0.38%)
Apr 18, 2013 32.87 32.87 32.61 32.75 1,064,333 +0.02(+0.07%)
Apr 17, 2013 32.89 32.97 32.66 32.72 1,325,972 -0.27(-0.81%)
Apr 16, 2013 33.00 33.16 32.91 32.99 986,184 +0.20(+0.62%)
Apr 15, 2013 33.00 33.24 32.78 32.78 1,369,836 -0.33(-0.99%)
Apr 12, 2013 33.17 33.24 32.89 33.11 1,172,731 -0.10(-0.31%)
Apr 11, 2013 32.58 33.45 32.58 33.22 1,538,394 +0.67(+2.05%)
Apr 10, 2013 32.44 32.58 32.29 32.55 734,122 +0.19(+0.58%)
Apr 09, 2013 32.46 32.53 32.25 32.36 878,918 -0.06(-0.19%)
Apr 08, 2013 32.05 32.46 32.05 32.42 1,017,243 +0.34(+1.05%)
Apr 05, 2013 31.93 32.14 31.74 32.09 595,669 -0.12(-0.37%)
Apr 04, 2013 32.24 32.54 32.10 32.21 720,788 +0.07(+0.22%)
Apr 03, 2013 32.41 32.50 32.01 32.13 1,301,860 -0.27(-0.82%)
Apr 02, 2013 32.49 32.57 32.26 32.40 940,632 +0.09(+0.29%)
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.