Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

281.20 -3.28 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.13 16.16 15.99 16.09 709,068 -0.03(-0.17%)
Feb 25, 2010 16.02 16.14 15.99 16.11 534,691 -0.07(-0.42%)
Feb 24, 2010 16.13 16.19 16.09 16.18 558,641 +0.10(+0.63%)
Feb 23, 2010 16.00 16.14 15.93 16.08 672,463 +0.07(+0.47%)
Feb 22, 2010 16.00 16.01 15.87 16.01 467,774 +0.05(+0.30%)
Feb 19, 2010 15.82 15.96 15.78 15.96 532,534 +0.14(+0.86%)
Feb 18, 2010 15.78 15.84 15.69 15.82 654,185 +0.05(+0.30%)
Feb 17, 2010 15.63 15.82 15.56 15.78 868,160 +0.16(+1.00%)
Feb 16, 2010 15.62 15.62 15.43 15.62 588,569 +0.04(+0.26%)
Feb 12, 2010 15.49 15.58 15.58 15.58 772,477 +0.03(+0.17%)
Feb 11, 2010 15.53 15.59 15.43 15.55 449,131 +0.04(+0.26%)
Feb 10, 2010 15.49 15.56 15.40 15.51 500,800 +0.01(+0.09%)
Feb 09, 2010 15.54 15.59 15.40 15.50 782,922 -0.10(-0.65%)
Feb 08, 2010 15.76 15.76 15.40 15.60 842,261 -0.06(-0.39%)
Feb 05, 2010 15.93 15.95 15.47 15.66 1,244,025 -0.31(-1.95%)
Feb 04, 2010 15.93 16.12 15.81 15.97 1,364,767 -0.12(-0.76%)
Feb 03, 2010 15.46 16.35 15.46 16.09 2,150,341 +0.71(+4.58%)
Feb 02, 2010 15.48 15.59 15.29 15.39 1,332,769 +0.05(+0.31%)
Feb 01, 2010 15.33 15.48 15.27 15.34 596,940 +0.05(+0.36%)
Jan 29, 2010 15.36 15.58 15.29 15.29 693,244 -0.03(-0.22%)
Jan 28, 2010 15.29 15.42 15.10 15.32 573,723 +0.08(+0.53%)
Jan 27, 2010 15.31 15.48 15.13 15.24 828,527 -0.12(-0.79%)
Jan 26, 2010 15.48 15.59 15.36 15.36 467,541 -0.11(-0.70%)
Jan 25, 2010 15.47 15.82 15.38 15.47 823,960 +0.08(+0.53%)
Jan 22, 2010 15.16 15.41 15.12 15.39 1,148,196 +0.26(+1.75%)
Jan 21, 2010 14.98 15.17 14.93 15.12 739,752 +0.12(+0.77%)
Jan 20, 2010 14.97 15.01 14.85 15.01 411,137 -0.07(-0.49%)
Jan 19, 2010 14.93 15.09 14.93 15.08 591,061 +0.17(+1.14%)
Jan 15, 2010 15.08 14.91 14.91 14.91 358,876 -0.16(-1.03%)
Jan 14, 2010 15.06 15.10 15.00 15.07 441,621 -0.04(-0.27%)
Jan 13, 2010 15.12 15.16 15.05 15.11 360,120 -0.01(-0.04%)
Jan 12, 2010 14.98 15.15 14.98 15.12 659,287 +0.09(+0.59%)
Jan 11, 2010 15.01 15.12 14.95 15.03 859,315 +0.02(+0.14%)
Jan 08, 2010 14.98 15.04 14.91 15.01 577,040 +0.04(+0.27%)
Jan 07, 2010 14.98 15.02 14.89 14.97 934,315 -0.09(-0.63%)
Jan 06, 2010 15.09 15.21 14.99 15.06 515,328 +0.01(+0.05%)
Jan 05, 2010 15.15 15.20 14.85 15.06 804,817 -0.08(-0.54%)
Jan 04, 2010 15.32 15.46 15.10 15.14 559,386 -0.12(-0.80%)
Dec 31, 2009 15.48 15.26 15.26 15.26 543,846 -0.25(-1.62%)
Dec 30, 2009 15.52 15.65 15.44 15.51 579,069 +0.00(+0.00%)
Dec 29, 2009 15.40 15.53 15.23 15.51 499,472 +0.28(+1.82%)
Dec 28, 2009 15.13 15.27 15.03 15.23 611,518 +0.17(+1.15%)
Dec 24, 2009 14.95 15.15 14.89 15.06 549,064 +0.11(+0.71%)
Dec 23, 2009 15.01 15.10 14.85 14.95 895,647 +0.00(+0.00%)
Dec 22, 2009 14.78 14.95 14.71 14.95 849,976 +0.18(+1.22%)
Dec 21, 2009 14.77 14.88 14.73 14.77 525,729 +0.03(+0.23%)
Dec 18, 2009 14.83 14.84 14.68 14.74 2,742,564 -0.09(-0.59%)
Dec 17, 2009 14.85 14.95 14.63 14.83 1,611,877 -0.07(-0.49%)
Dec 16, 2009 15.16 15.16 14.85 14.90 858,159 -0.18(-1.20%)
Dec 15, 2009 14.96 15.09 14.86 15.08 809,946 +0.12(+0.80%)
Dec 14, 2009 14.84 14.96 14.83 14.96 556,751 +0.12(+0.81%)
Dec 11, 2009 14.85 14.92 14.78 14.84 640,972 -0.03(-0.22%)
Dec 10, 2009 14.89 14.99 14.79 14.87 648,858 +0.03(+0.18%)
Dec 09, 2009 14.89 14.97 14.77 14.85 666,392 -0.10(-0.67%)
Dec 08, 2009 14.99 15.07 14.89 14.95 335,444 -0.13(-0.89%)
Dec 07, 2009 15.13 15.14 15.02 15.08 623,237 -0.03(-0.18%)
Dec 04, 2009 15.03 15.19 14.91 15.11 493,156 +0.20(+1.35%)
Dec 03, 2009 15.08 15.11 14.90 14.91 459,010 -0.16(-1.06%)
Dec 02, 2009 15.09 15.12 14.98 15.07 324,460 +0.01(+0.04%)
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.