Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

247.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.43 15.65 15.35 15.36 690,187 -0.03(-0.22%)
Jan 28, 2010 15.36 15.48 15.16 15.39 571,193 +0.08(+0.53%)
Jan 27, 2010 15.38 15.55 15.20 15.31 824,873 -0.12(-0.79%)
Jan 26, 2010 15.55 15.66 15.43 15.43 465,479 -0.11(-0.70%)
Jan 25, 2010 15.54 15.89 15.44 15.54 820,327 +0.08(+0.53%)
Jan 22, 2010 15.23 15.48 15.19 15.46 1,143,133 +0.27(+1.75%)
Jan 21, 2010 15.04 15.23 14.99 15.19 736,490 +0.12(+0.77%)
Jan 20, 2010 15.04 15.08 14.91 15.08 409,324 -0.07(-0.49%)
Jan 19, 2010 14.99 15.16 14.99 15.15 588,454 +0.17(+1.14%)
Jan 15, 2010 15.14 14.98 14.98 14.98 357,294 -0.16(-1.03%)
Jan 14, 2010 15.13 15.17 15.07 15.14 439,674 -0.04(-0.27%)
Jan 13, 2010 15.19 15.23 15.12 15.18 358,532 -0.01(-0.04%)
Jan 12, 2010 15.05 15.22 15.05 15.19 656,380 +0.09(+0.59%)
Jan 11, 2010 15.08 15.19 15.02 15.10 855,526 +0.02(+0.14%)
Jan 08, 2010 15.05 15.10 14.98 15.08 574,496 +0.04(+0.27%)
Jan 07, 2010 15.05 15.08 14.95 15.04 930,195 -0.10(-0.63%)
Jan 06, 2010 15.16 15.28 15.06 15.13 513,055 +0.01(+0.04%)
Jan 05, 2010 15.22 15.27 14.91 15.12 801,268 -0.08(-0.54%)
Jan 04, 2010 15.39 15.53 15.17 15.21 556,919 -0.12(-0.80%)
Dec 31, 2009 15.55 15.33 15.33 15.33 541,448 -0.25(-1.62%)
Dec 30, 2009 15.59 15.72 15.51 15.58 576,515 +0.00(+0.00%)
Dec 29, 2009 15.46 15.60 15.29 15.58 497,270 +0.06(+0.40%)
Dec 28, 2009 15.41 15.56 15.31 15.52 600,273 +0.18(+1.15%)
Dec 24, 2009 15.23 15.43 15.17 15.34 538,968 +0.11(+0.71%)
Dec 23, 2009 15.29 15.38 15.13 15.23 879,177 +0.00(+0.00%)
Dec 22, 2009 15.06 15.23 14.99 15.23 834,345 +0.18(+1.22%)
Dec 21, 2009 15.04 15.16 15.00 15.05 516,061 +0.03(+0.23%)
Dec 18, 2009 15.11 15.12 14.95 15.02 2,692,130 -0.09(-0.59%)
Dec 17, 2009 15.13 15.23 14.90 15.10 1,582,236 -0.07(-0.49%)
Dec 16, 2009 15.44 15.44 15.13 15.18 842,378 -0.18(-1.20%)
Dec 15, 2009 15.24 15.37 15.14 15.36 795,052 +0.12(+0.80%)
Dec 14, 2009 15.12 15.24 15.11 15.24 546,513 +0.12(+0.81%)
Dec 11, 2009 15.13 15.20 15.06 15.12 629,185 -0.03(-0.23%)
Dec 10, 2009 15.17 15.27 15.06 15.15 636,926 +0.03(+0.18%)
Dec 09, 2009 15.17 15.25 15.05 15.12 654,137 -0.10(-0.67%)
Dec 08, 2009 15.27 15.35 15.17 15.23 329,276 -0.14(-0.89%)
Dec 07, 2009 15.41 15.42 15.30 15.36 611,776 -0.03(-0.18%)
Dec 04, 2009 15.31 15.47 15.19 15.39 484,087 +0.20(+1.35%)
Dec 03, 2009 15.36 15.40 15.18 15.19 450,569 -0.16(-1.06%)
Dec 02, 2009 15.38 15.40 15.26 15.35 318,494 +0.01(+0.04%)
Dec 01, 2009 15.25 15.36 15.19 15.34 478,324 +0.09(+0.58%)
Nov 30, 2009 15.08 15.27 14.95 15.25 905,704 +0.12(+0.76%)
Nov 27, 2009 15.19 15.36 15.06 15.14 312,340 -0.32(-2.07%)
Nov 25, 2009 15.54 15.59 15.38 15.46 224,065 +0.05(+0.31%)
Nov 24, 2009 15.47 15.55 15.37 15.41 388,789 -0.09(-0.57%)
Nov 23, 2009 15.45 15.55 15.37 15.50 572,601 +0.20(+1.34%)
Nov 20, 2009 15.22 15.34 15.18 15.29 321,661 -0.02(-0.13%)
Nov 19, 2009 15.63 15.69 15.27 15.31 535,314 -0.42(-2.68%)
Nov 18, 2009 15.81 15.87 15.69 15.74 389,262 -0.08(-0.52%)
Nov 17, 2009 15.73 15.85 15.70 15.82 485,836 +0.00(+0.00%)
Nov 16, 2009 15.70 15.92 15.70 15.82 596,537 +0.17(+1.09%)
Nov 13, 2009 15.67 15.74 15.59 15.65 339,019 +0.05(+0.35%)
Nov 12, 2009 15.83 15.94 15.58 15.59 480,890 -0.27(-1.72%)
Nov 11, 2009 15.91 15.97 15.74 15.87 641,023 +0.09(+0.56%)
Nov 10, 2009 15.83 15.94 15.68 15.78 524,485 -0.11(-0.69%)
Nov 09, 2009 15.59 15.90 15.55 15.89 545,293 +0.32(+2.06%)
Nov 06, 2009 15.53 15.59 15.43 15.57 720,334 -0.01(-0.04%)
Nov 05, 2009 15.46 15.60 15.36 15.57 1,087,867 +0.25(+1.60%)
Nov 04, 2009 15.44 15.60 15.32 15.33 751,099 -0.06(-0.40%)
Nov 03, 2009 15.25 15.42 15.14 15.39 1,091,006 +0.15(+0.98%)
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.