Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

281.20 -3.28 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.96 30.29 29.88 30.01 812,265 +0.12(+0.42%)
Feb 27, 2013 29.61 29.92 29.53 29.89 600,436 +0.22(+0.73%)
Feb 26, 2013 29.56 29.72 29.39 29.67 621,819 +0.29(+1.00%)
Feb 25, 2013 30.00 30.08 29.38 29.38 679,601 -0.56(-1.86%)
Feb 22, 2013 29.83 30.00 29.80 29.93 871,116 +0.22(+0.73%)
Feb 21, 2013 29.80 29.90 29.65 29.72 777,432 -0.16(-0.54%)
Feb 20, 2013 30.03 30.14 29.87 29.88 632,495 -0.15(-0.49%)
Feb 19, 2013 30.00 30.09 29.82 30.03 1,430,791 -0.02(-0.05%)
Feb 15, 2013 29.99 30.07 29.80 30.04 751,010 +0.04(+0.13%)
Feb 14, 2013 29.70 30.09 29.70 30.00 931,220 +0.22(+0.73%)
Feb 13, 2013 29.36 29.87 29.29 29.79 1,102,211 +0.56(+1.90%)
Feb 12, 2013 29.29 29.37 29.19 29.23 976,278 -0.05(-0.16%)
Feb 11, 2013 29.28 29.37 29.13 29.28 647,746 -0.07(-0.24%)
Feb 08, 2013 29.37 29.43 29.24 29.35 514,142 -0.03(-0.11%)
Feb 07, 2013 29.44 29.56 29.24 29.38 663,236 -0.10(-0.34%)
Feb 06, 2013 29.31 29.48 29.23 29.48 808,235 +0.34(+1.17%)
Feb 04, 2013 28.88 29.18 28.83 29.14 2,241,634 +0.24(+0.83%)
Feb 01, 2013 29.11 29.22 28.66 28.90 1,758,126 +0.34(+1.19%)
Jan 31, 2013 28.21 28.74 28.21 28.56 4,045,171 +0.49(+1.76%)
Jan 30, 2013 27.95 28.40 27.95 28.06 3,082,259 +0.37(+1.34%)
Jan 29, 2013 27.59 27.82 27.59 27.69 1,186,262 +0.12(+0.42%)
Jan 28, 2013 27.82 27.82 27.53 27.58 1,077,903 -0.23(-0.83%)
Jan 25, 2013 27.48 27.81 27.48 27.81 857,635 +0.47(+1.72%)
Jan 24, 2013 27.62 27.72 27.31 27.34 873,097 -0.20(-0.73%)
Jan 23, 2013 27.70 27.71 27.52 27.54 650,814 -0.15(-0.53%)
Jan 22, 2013 27.44 27.77 27.42 27.69 746,694 +0.26(+0.93%)
Jan 18, 2013 27.46 27.48 27.28 27.43 752,189 +0.02(+0.06%)
Jan 17, 2013 27.34 27.48 27.21 27.42 542,877 +0.16(+0.60%)
Jan 16, 2013 27.26 27.37 27.11 27.25 435,619 -0.10(-0.37%)
Jan 15, 2013 27.25 27.48 27.25 27.35 628,825 -0.02(-0.06%)
Jan 14, 2013 27.44 27.48 27.14 27.37 687,774 -0.14(-0.51%)
Jan 11, 2013 27.62 27.71 27.27 27.51 808,729 -0.08(-0.28%)
Jan 10, 2013 27.59 27.65 27.48 27.59 567,665 +0.13(+0.48%)
Jan 09, 2013 27.44 27.50 27.36 27.45 524,148 +0.09(+0.31%)
Jan 08, 2013 27.59 27.73 27.31 27.37 844,144 -0.29(-1.03%)
Jan 07, 2013 27.18 27.72 27.16 27.65 1,466,220 +0.41(+1.50%)
Jan 04, 2013 27.42 27.45 27.14 27.25 1,396,102 -0.07(-0.25%)
Jan 03, 2013 27.48 27.57 27.18 27.31 887,117 -0.12(-0.45%)
Jan 02, 2013 27.19 27.45 26.78 27.44 890,674 +0.66(+2.45%)
Dec 31, 2012 26.63 26.78 26.43 26.78 775,622 +0.14(+0.52%)
Dec 28, 2012 26.63 26.81 26.48 26.64 594,548 -0.15(-0.55%)
Dec 27, 2012 26.93 27.00 26.61 26.79 680,851 -0.13(-0.49%)
Dec 26, 2012 27.10 27.18 26.87 26.92 757,637 -0.13(-0.49%)
Dec 24, 2012 27.05 27.14 27.04 27.05 261,635 -0.05(-0.20%)
Dec 21, 2012 27.08 27.26 26.98 27.11 1,980,015 -0.42(-1.52%)
Dec 20, 2012 27.32 27.52 27.22 27.52 723,594 +0.20(+0.74%)
Dec 19, 2012 27.24 27.58 27.21 27.32 1,407,399 +0.09(+0.31%)
Dec 18, 2012 27.48 27.49 27.16 27.24 1,229,900 -0.16(-0.59%)
Dec 17, 2012 27.30 27.64 27.18 27.40 549,308 +0.18(+0.65%)
Dec 14, 2012 27.51 27.66 27.18 27.22 512,438 -0.26(-0.96%)
Dec 13, 2012 27.52 27.66 27.45 27.48 649,916 -0.09(-0.34%)
Dec 12, 2012 27.80 27.90 27.55 27.58 589,700 -0.18(-0.64%)
Dec 11, 2012 27.86 27.89 27.65 27.76 801,093 +0.02(+0.08%)
Dec 10, 2012 28.06 28.18 27.62 27.73 861,728 -0.43(-1.54%)
Dec 07, 2012 28.10 28.21 27.99 28.17 551,982 +0.05(+0.17%)
Dec 06, 2012 28.21 28.29 28.05 28.12 383,622 -0.06(-0.22%)
Dec 05, 2012 28.17 28.34 28.06 28.18 534,289 +0.01(+0.03%)
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.