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 (%)
Apr 28, 2017 50.08 50.08 49.14 49.63 1,270,622 -0.82(-1.62%)
Apr 27, 2017 50.25 50.68 50.25 50.45 861,030 +0.34(+0.67%)
Apr 26, 2017 50.19 50.42 50.05 50.11 1,072,975 -0.08(-0.16%)
Apr 25, 2017 50.16 50.31 49.95 50.19 884,353 +0.35(+0.70%)
Apr 24, 2017 50.24 50.25 49.67 49.85 937,357 +0.39(+0.79%)
Apr 21, 2017 49.80 50.13 49.46 49.46 863,469 -0.57(-1.14%)
Apr 20, 2017 49.83 50.23 49.62 50.03 2,260,374 +0.38(+0.77%)
Apr 19, 2017 50.12 50.20 49.53 49.64 837,755 -0.20(-0.39%)
Apr 18, 2017 49.93 50.19 49.69 49.84 870,640 -0.21(-0.43%)
Apr 17, 2017 49.57 50.10 49.35 50.05 980,403 +0.68(+1.39%)
Apr 13, 2017 49.50 49.68 49.33 49.37 601,417 -0.25(-0.50%)
Apr 12, 2017 49.95 49.96 49.46 49.62 1,134,215 -0.45(-0.91%)
Apr 11, 2017 49.89 50.27 49.71 50.07 1,162,634 -0.04(-0.07%)
Apr 10, 2017 50.03 50.28 49.92 50.11 1,388,639 +0.01(+0.02%)
Apr 07, 2017 50.04 50.31 49.87 50.10 1,006,294 -0.06(-0.12%)
Apr 06, 2017 49.88 50.25 49.56 50.16 775,069 +0.36(+0.71%)
Apr 05, 2017 50.26 50.39 49.76 49.80 934,158 -0.34(-0.67%)
Apr 04, 2017 49.81 50.26 49.60 50.14 801,081 +0.32(+0.64%)
Apr 03, 2017 50.34 50.37 49.63 49.82 997,394 -0.46(-0.92%)
Mar 31, 2017 50.34 50.53 50.24 50.28 1,058,384 -0.20(-0.41%)
Mar 30, 2017 50.37 50.62 50.33 50.49 503,655 -0.02(-0.04%)
Mar 29, 2017 50.58 50.78 50.45 50.51 874,738 -0.20(-0.39%)
Mar 28, 2017 50.15 50.77 49.91 50.70 747,747 +0.42(+0.83%)
Mar 27, 2017 49.69 50.38 49.39 50.28 706,556 +0.09(+0.18%)
Mar 24, 2017 50.21 50.62 50.00 50.19 988,669 +0.14(+0.28%)
Mar 23, 2017 49.98 50.51 49.73 50.05 859,865 +0.14(+0.29%)
Mar 22, 2017 49.76 50.19 49.66 49.91 1,139,839 +0.10(+0.20%)
Mar 21, 2017 50.84 50.84 49.78 49.81 1,121,809 -0.77(-1.53%)
Mar 20, 2017 50.65 50.93 50.39 50.59 953,996 -0.04(-0.09%)
Mar 17, 2017 50.60 50.79 50.31 50.63 6,297,642 +0.06(+0.12%)
Mar 16, 2017 50.99 51.06 50.45 50.57 963,812 -0.19(-0.37%)
Mar 15, 2017 50.59 50.84 50.47 50.76 914,859 +0.20(+0.39%)
Mar 14, 2017 50.51 50.63 50.27 50.56 695,898 -0.12(-0.25%)
Mar 13, 2017 50.30 50.69 50.25 50.68 1,368,684 +0.29(+0.58%)
Mar 10, 2017 50.35 50.45 50.00 50.39 657,995 +0.37(+0.75%)
Mar 09, 2017 49.95 50.22 49.78 50.02 788,590 +0.08(+0.16%)
Mar 08, 2017 50.34 50.36 49.78 49.94 763,470 -0.15(-0.30%)
Mar 07, 2017 50.11 50.28 49.67 50.09 990,177 -0.07(-0.14%)
Mar 06, 2017 50.18 50.43 50.07 50.16 744,505 -0.41(-0.81%)
Mar 03, 2017 50.35 50.64 50.21 50.57 735,615 +0.07(+0.14%)
Mar 02, 2017 51.32 51.40 50.44 50.50 918,200 -0.87(-1.70%)
Mar 01, 2017 50.92 51.42 50.73 51.37 1,288,111 +1.07(+2.12%)
Feb 28, 2017 50.38 50.58 50.14 50.30 943,419 -0.03(-0.05%)
Feb 27, 2017 50.22 50.42 50.17 50.33 730,752 +0.11(+0.21%)
Feb 24, 2017 49.59 50.27 49.43 50.22 850,584 +0.34(+0.69%)
Feb 23, 2017 49.67 49.88 49.61 49.88 626,337 +0.22(+0.44%)
Feb 22, 2017 49.51 49.82 49.28 49.66 798,854 +0.06(+0.12%)
Feb 21, 2017 50.08 50.51 49.52 49.59 1,376,370 -0.70(-1.39%)
Feb 17, 2017 50.29 50.29 50.29 0 +0.42(+0.83%)
Feb 16, 2017 49.30 49.90 49.27 49.88 725,169 +0.57(+1.16%)
Feb 15, 2017 49.07 49.37 48.90 49.30 642,098 +0.23(+0.47%)
Feb 14, 2017 48.81 49.28 48.75 49.07 1,003,074 +0.01(+0.02%)
Feb 13, 2017 48.89 49.23 48.72 49.06 768,011 +0.34(+0.69%)
Feb 10, 2017 48.43 48.85 48.11 48.73 1,051,073 +0.41(+0.84%)
Feb 09, 2017 47.83 48.36 47.76 48.32 882,135 +0.57(+1.20%)
Feb 08, 2017 47.55 47.77 47.37 47.75 715,818 +0.11(+0.24%)
Feb 07, 2017 47.94 47.94 47.49 47.63 655,425 -0.08(-0.17%)
Feb 06, 2017 47.54 47.87 47.54 47.71 498,602 +0.01(+0.02%)
Feb 03, 2017 47.93 48.11 47.57 47.70 958,311 +0.05(+0.11%)
Feb 02, 2017 47.14 47.85 46.98 47.65 986,497 +0.45(+0.95%)
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.