Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

249.62 +1.83 (+0.74%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.11 25.25 24.81 24.92 800,516 -0.03(-0.12%)
Jan 30, 2012 24.82 25.05 24.52 24.95 1,238,108 -0.01(-0.03%)
Jan 27, 2012 24.70 25.09 24.70 24.96 864,204 -0.09(-0.36%)
Jan 26, 2012 25.14 25.27 25.03 25.05 621,350 -0.03(-0.12%)
Jan 25, 2012 25.01 25.08 24.84 25.08 675,325 +0.06(+0.24%)
Jan 24, 2012 24.96 25.11 24.89 25.02 776,576 -0.07(-0.27%)
Jan 23, 2012 24.87 25.08 24.79 25.08 619,226 +0.21(+0.84%)
Jan 20, 2012 24.73 24.90 24.61 24.88 860,381 +0.11(+0.45%)
Jan 19, 2012 25.00 25.00 24.72 24.76 400,822 -0.12(-0.48%)
Jan 18, 2012 24.58 24.88 24.49 24.88 336,313 +0.33(+1.34%)
Jan 17, 2012 24.67 24.85 24.46 24.55 559,750 -0.10(-0.39%)
Jan 13, 2012 24.57 24.71 24.52 24.65 633,441 -0.04(-0.18%)
Jan 12, 2012 24.73 24.84 24.58 24.70 414,817 +0.01(+0.06%)
Jan 11, 2012 24.58 24.76 24.49 24.68 526,731 +0.01(+0.03%)
Jan 10, 2012 24.73 24.76 24.54 24.67 609,311 +0.04(+0.15%)
Jan 09, 2012 24.61 24.67 24.45 24.64 440,943 +0.04(+0.15%)
Jan 06, 2012 24.56 24.67 24.30 24.60 572,265 +0.05(+0.21%)
Jan 05, 2012 24.37 24.56 23.93 24.55 1,004,679 +0.06(+0.24%)
Jan 04, 2012 24.87 24.87 24.40 24.49 779,962 -0.51(-2.03%)
Dec 30, 2011 25.17 25.17 24.99 24.99 480,550 -0.18(-0.71%)
Dec 29, 2011 25.09 25.18 25.02 25.17 443,846 +0.19(+0.75%)
Dec 28, 2011 25.08 25.12 24.98 24.99 599,256 -0.04(-0.18%)
Dec 27, 2011 24.87 25.16 24.87 25.03 459,383 +0.01(+0.06%)
Dec 23, 2011 24.80 25.03 24.77 25.02 342,181 +0.44(+1.81%)
Dec 21, 2011 24.43 24.64 24.32 24.57 955,362 +0.16(+0.67%)
Dec 20, 2011 24.17 24.43 24.05 24.41 1,035,771 +0.58(+2.42%)
Dec 19, 2011 24.12 24.27 23.76 23.83 672,313 -0.24(-0.98%)
Dec 16, 2011 24.23 24.24 23.95 24.07 1,532,854 -0.06(-0.25%)
Dec 15, 2011 24.17 24.27 23.99 24.13 1,387,902 +0.11(+0.46%)
Dec 14, 2011 23.80 24.10 23.79 24.02 1,018,467 +0.04(+0.15%)
Dec 13, 2011 23.98 24.14 23.87 23.98 1,262,670 +0.16(+0.65%)
Dec 12, 2011 23.87 23.87 23.63 23.83 1,019,330 -0.25(-1.05%)
Dec 09, 2011 23.80 24.12 23.80 24.08 1,005,128 +0.38(+1.59%)
Dec 08, 2011 23.60 23.85 23.55 23.70 1,321,521 -0.08(-0.34%)
Dec 07, 2011 23.46 23.81 23.39 23.78 957,934 +0.18(+0.75%)
Dec 06, 2011 23.57 23.74 23.46 23.60 569,953 -0.04(-0.16%)
Dec 05, 2011 23.63 23.81 23.42 23.64 1,232,033 +0.22(+0.95%)
Dec 02, 2011 23.24 23.50 23.15 23.42 1,041,865 +0.34(+1.47%)
Dec 01, 2011 22.84 23.20 22.73 23.08 1,096,530 +0.15(+0.65%)
Nov 30, 2011 22.86 22.96 22.55 22.93 1,706,570 +0.87(+3.92%)
Nov 29, 2011 22.28 22.29 22.05 22.06 872,232 -0.13(-0.57%)
Nov 28, 2011 22.41 22.41 22.06 22.19 1,341,814 +0.33(+1.52%)
Nov 25, 2011 21.65 21.98 21.63 21.86 294,489 +0.13(+0.58%)
Nov 23, 2011 21.98 22.00 21.69 21.73 886,666 -0.40(-1.81%)
Nov 22, 2011 22.14 22.31 21.98 22.13 1,930,867 +0.03(+0.13%)
Nov 21, 2011 22.17 22.29 21.90 22.10 1,012,990 -0.36(-1.61%)
Nov 18, 2011 22.57 22.61 22.30 22.46 732,839 +0.04(+0.16%)
Nov 17, 2011 22.90 22.91 22.35 22.43 1,130,162 -0.47(-2.07%)
Nov 16, 2011 22.87 23.22 22.80 22.90 1,544,078 -0.17(-0.74%)
Nov 15, 2011 22.94 23.20 22.86 23.07 905,975 +0.09(+0.39%)
Nov 14, 2011 22.97 23.08 22.85 22.98 1,102,914 -0.20(-0.86%)
Nov 11, 2011 23.00 23.29 22.92 23.18 717,826 +0.40(+1.75%)
Nov 10, 2011 22.76 22.86 22.54 22.78 697,136 +0.24(+1.05%)
Nov 09, 2011 22.46 22.72 22.39 22.55 1,333,074 -0.41(-1.77%)
Nov 08, 2011 22.65 22.95 22.43 22.95 999,453 +0.40(+1.77%)
Nov 07, 2011 22.48 22.63 22.31 22.55 764,101 +0.00(+0.00%)
Nov 04, 2011 22.43 22.62 22.34 22.55 778,246 -0.06(-0.26%)
Nov 03, 2011 22.67 22.81 22.35 22.61 954,793 +0.07(+0.30%)
Nov 02, 2011 22.49 22.62 22.35 22.55 1,305,665 +0.41(+1.87%)
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.