Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

253.22 +2.18 (+0.87%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.08 20.18 19.92 20.14 661,663 +0.17(+0.85%)
Jan 28, 2005 20.14 20.18 19.87 19.97 1,128,684 -0.07(-0.37%)
Jan 27, 2005 20.10 20.15 19.97 20.04 885,603 -0.12(-0.57%)
Jan 26, 2005 20.65 20.65 20.05 20.16 1,038,578 -0.60(-2.88%)
Jan 25, 2005 21.04 21.11 20.59 20.76 671,233 -0.30(-1.42%)
Jan 24, 2005 20.99 21.12 20.95 21.06 614,548 +0.00(+0.00%)
Jan 21, 2005 21.25 21.36 21.00 21.06 300,943 -0.19(-0.90%)
Jan 20, 2005 21.34 21.47 21.06 21.25 708,630 -0.10(-0.45%)
Jan 19, 2005 21.57 21.63 21.19 21.34 306,538 -0.23(-1.07%)
Jan 18, 2005 21.28 21.58 21.10 21.57 362,044 +0.30(+1.40%)
Jan 14, 2005 21.32 21.39 21.15 21.27 505,891 -0.05(-0.22%)
Jan 13, 2005 21.29 21.56 21.26 21.32 362,044 -0.07(-0.32%)
Jan 12, 2005 21.42 21.42 21.16 21.39 343,346 -0.03(-0.13%)
Jan 11, 2005 21.63 21.66 21.29 21.42 317,580 -0.17(-0.79%)
Jan 10, 2005 21.56 21.59 21.42 21.58 578,476 +0.09(+0.41%)
Jan 07, 2005 21.71 21.73 21.46 21.50 418,876 -0.20(-0.91%)
Jan 06, 2005 21.61 21.73 21.56 21.69 408,128 +0.09(+0.41%)
Jan 05, 2005 21.63 21.75 21.48 21.61 517,522 -0.12(-0.53%)
Jan 04, 2005 22.24 22.24 21.68 21.72 610,573 -0.48(-2.14%)
Jan 03, 2005 22.02 22.31 21.91 22.20 759,572 +0.12(+0.55%)
Dec 31, 2004 21.94 22.21 21.94 22.07 297,998 +0.06(+0.28%)
Dec 30, 2004 21.90 22.14 21.85 22.01 404,742 +0.05(+0.22%)
Dec 29, 2004 21.75 22.01 21.63 21.97 335,543 +0.02(+0.09%)
Dec 28, 2004 21.84 22.01 21.80 21.94 412,840 +0.26(+1.19%)
Dec 27, 2004 21.70 21.76 21.57 21.69 328,328 -0.01(-0.03%)
Dec 23, 2004 21.76 21.78 21.61 21.69 390,460 -0.05(-0.22%)
Dec 22, 2004 21.65 21.98 21.65 21.74 452,298 -0.05(-0.22%)
Dec 21, 2004 21.39 21.93 21.39 21.79 1,271,353 +0.34(+1.58%)
Dec 20, 2004 21.35 21.48 21.20 21.45 583,482 +0.09(+0.41%)
Dec 17, 2004 21.06 21.50 21.04 21.36 1,525,623 +0.20(+0.96%)
Dec 16, 2004 21.19 21.22 20.86 21.16 581,126 -0.01(-0.03%)
Dec 15, 2004 21.22 21.35 21.01 21.16 907,835 -0.10(-0.48%)
Dec 14, 2004 21.43 21.53 21.18 21.27 622,793 -0.13(-0.60%)
Dec 13, 2004 21.39 21.50 21.22 21.39 555,361 +0.01(+0.06%)
Dec 10, 2004 21.02 21.58 20.99 21.38 547,410 +0.33(+1.55%)
Dec 09, 2004 20.89 21.22 20.75 21.06 710,397 +0.16(+0.78%)
Dec 08, 2004 20.89 21.01 20.76 20.89 518,405 -0.02(-0.10%)
Dec 07, 2004 21.00 21.09 20.86 20.91 805,067 -0.09(-0.42%)
Dec 06, 2004 20.85 21.20 20.70 21.00 599,236 +0.04(+0.19%)
Dec 03, 2004 20.68 21.12 20.68 20.96 756,480 +0.11(+0.52%)
Dec 02, 2004 20.89 21.06 20.68 20.85 1,314,934 +0.03(+0.13%)
Dec 01, 2004 20.79 20.99 20.62 20.82 638,400 +0.01(+0.03%)
Nov 30, 2004 20.62 20.89 20.58 20.82 601,592 +0.22(+1.09%)
Nov 29, 2004 20.82 20.90 20.58 20.59 783,718 -0.21(-1.01%)
Nov 26, 2004 20.79 20.92 20.72 20.80 150,766 +0.01(+0.07%)
Nov 24, 2004 20.36 20.89 20.36 20.79 846,439 +0.45(+2.20%)
Nov 23, 2004 20.05 20.36 20.04 20.34 923,295 +0.09(+0.44%)
Nov 22, 2004 20.27 20.35 20.08 20.25 439,636 -0.01(-0.07%)
Nov 19, 2004 20.44 20.48 20.10 20.27 752,358 -0.07(-0.37%)
Nov 18, 2004 20.38 20.44 20.13 20.34 636,486 -0.01(-0.07%)
Nov 17, 2004 20.29 20.43 20.21 20.36 559,778 +0.07(+0.34%)
Nov 16, 2004 20.21 20.36 20.10 20.29 740,727 -0.01(-0.03%)
Nov 15, 2004 20.07 20.41 19.97 20.29 882,511 +0.29(+1.43%)
Nov 12, 2004 19.75 20.02 19.51 20.01 597,616 +0.12(+0.58%)
Nov 11, 2004 19.59 19.94 19.58 19.89 449,942 +0.25(+1.28%)
Nov 10, 2004 19.32 19.72 19.32 19.64 855,862 +0.24(+1.26%)
Nov 09, 2004 19.37 19.47 19.17 19.40 899,738 +0.03(+0.14%)
Nov 08, 2004 19.12 19.54 19.12 19.37 609,395 +0.12(+0.60%)
Nov 05, 2004 19.63 19.70 19.09 19.26 819,790 -0.31(-1.56%)
Nov 04, 2004 19.34 19.78 19.24 19.56 813,018 +0.14(+0.70%)
Nov 03, 2004 19.25 19.43 18.98 19.43 793,730 +0.37(+1.92%)
Nov 02, 2004 19.19 19.21 18.96 19.06 1,316,406 +0.04(+0.21%)
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.