Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.07 +2.28 (+0.92%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.32 15.83 15.29 15.30 2,966,506 +0.02(+0.13%)
Apr 29, 2009 14.98 15.35 14.60 15.28 5,170,781 +2.31(+17.85%)
Apr 28, 2009 12.66 13.09 12.60 12.97 2,225,329 +0.02(+0.16%)
Apr 27, 2009 12.45 13.06 12.45 12.95 2,785,002 +0.44(+3.48%)
Apr 24, 2009 12.34 12.60 12.05 12.51 2,116,395 +0.23(+1.88%)
Apr 23, 2009 12.49 12.49 11.88 12.28 1,739,859 -0.07(-0.61%)
Apr 22, 2009 12.51 12.70 12.08 12.36 2,054,579 -0.32(-2.52%)
Apr 21, 2009 12.28 12.70 11.48 12.68 2,189,634 +0.29(+2.36%)
Apr 20, 2009 12.59 12.90 12.38 12.38 1,768,641 -0.40(-3.14%)
Apr 17, 2009 12.74 12.89 12.55 12.79 1,815,962 +0.03(+0.21%)
Apr 16, 2009 12.64 12.83 12.38 12.76 1,361,930 +0.20(+1.57%)
Apr 15, 2009 12.07 12.57 11.97 12.56 1,446,702 +0.58(+4.83%)
Apr 14, 2009 12.28 12.31 11.97 11.98 1,788,341 -0.27(-2.22%)
Apr 13, 2009 12.17 12.28 11.96 12.25 1,282,951 -0.05(-0.44%)
Apr 09, 2009 11.92 12.32 11.65 12.31 3,319,529 +0.58(+4.93%)
Apr 08, 2009 11.74 11.85 11.55 11.73 913,143 +0.05(+0.47%)
Apr 07, 2009 11.68 11.85 11.57 11.68 1,274,067 -0.12(-0.98%)
Apr 06, 2009 11.83 11.96 11.72 11.79 1,285,628 -0.13(-1.09%)
Apr 03, 2009 11.51 11.93 11.25 11.92 3,421,008 +0.44(+3.86%)
Apr 02, 2009 11.63 11.74 11.35 11.48 2,027,160 +0.00(+0.00%)
Apr 01, 2009 11.48 11.59 11.24 11.48 1,718,730 -0.10(-0.82%)
Mar 31, 2009 11.44 11.68 11.19 11.57 1,985,601 +0.22(+1.98%)
Mar 30, 2009 11.57 11.66 11.32 11.35 1,971,314 -1.04(-8.41%)
Mar 26, 2009 12.22 12.48 12.09 12.39 2,001,148 +0.21(+1.73%)
Mar 25, 2009 11.96 12.23 11.81 12.18 2,843,067 +0.31(+2.58%)
Mar 24, 2009 11.91 12.15 11.71 11.87 2,292,710 -0.18(-1.47%)
Mar 23, 2009 11.57 12.07 11.53 12.05 2,025,155 +0.46(+3.93%)
Mar 20, 2009 11.61 11.89 11.57 11.59 1,576,542 -0.03(-0.23%)
Mar 19, 2009 11.96 11.98 11.57 11.62 2,020,731 -0.33(-2.79%)
Mar 18, 2009 11.36 11.96 11.19 11.96 2,111,731 +0.54(+4.71%)
Mar 17, 2009 11.09 11.42 10.88 11.42 1,449,814 +0.43(+3.90%)
Mar 16, 2009 11.19 11.45 10.91 10.99 2,337,548 -0.33(-2.95%)
Mar 13, 2009 11.04 11.37 10.82 11.32 0 +0.30(+2.72%)
Mar 12, 2009 10.86 11.07 10.48 11.02 2,298,099 +0.18(+1.70%)
Mar 11, 2009 10.86 10.91 10.44 10.84 1,601,579 +0.02(+0.19%)
Mar 10, 2009 10.72 10.83 10.25 10.82 2,172,672 +0.27(+2.58%)
Mar 09, 2009 10.80 10.80 10.42 10.55 1,832,389 -0.13(-1.21%)
Mar 06, 2009 10.63 10.72 10.33 10.68 0 +0.13(+1.23%)
Mar 05, 2009 10.61 10.64 10.35 10.55 4,361,583 +0.02(+0.19%)
Mar 04, 2009 10.18 10.72 10.09 10.53 2,518,887 -0.07(-0.71%)
Mar 02, 2009 10.58 10.70 10.42 10.60 2,511,682 -0.20(-1.89%)
Feb 27, 2009 10.60 11.08 10.60 10.80 0 +0.06(+0.57%)
Feb 26, 2009 11.13 11.22 10.69 10.74 1,829,697 -0.29(-2.59%)
Feb 25, 2009 11.00 11.26 10.81 11.03 1,431,493 -0.05(-0.43%)
Feb 24, 2009 10.93 11.10 10.61 11.08 2,332,783 +0.18(+1.62%)
Feb 23, 2009 11.42 11.55 10.90 10.90 1,381,758 -0.43(-3.79%)
Feb 20, 2009 11.43 11.52 11.08 11.33 0 -0.19(-1.65%)
Feb 19, 2009 11.97 11.97 11.49 11.52 1,473,033 -0.44(-3.70%)
Feb 18, 2009 11.79 12.13 11.58 11.96 1,919,799 +0.02(+0.17%)
Feb 17, 2009 11.65 12.13 11.49 11.94 2,693,250 +0.01(+0.06%)
Feb 13, 2009 12.45 12.66 11.82 11.93 2,335,351 -0.55(-4.42%)
Feb 12, 2009 12.47 12.86 12.04 12.49 2,871,101 +0.24(+1.95%)
Feb 11, 2009 11.93 12.25 11.57 12.25 2,787,179 +0.33(+2.80%)
Feb 10, 2009 12.17 12.48 11.85 11.91 2,868,006 -0.27(-2.23%)
Feb 09, 2009 12.25 12.30 11.97 12.19 2,392,632 -0.03(-0.28%)
Feb 06, 2009 12.85 12.85 11.99 12.22 4,342,255 -0.53(-4.16%)
Feb 05, 2009 12.67 12.83 12.11 12.75 5,206,868 +0.19(+1.52%)
Feb 04, 2009 14.29 14.30 12.47 12.56 5,656,436 -3.62(-22.35%)
Feb 03, 2009 16.35 16.45 16.08 16.18 1,991,573 -0.18(-1.12%)
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.