Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

261.87 +0.71 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.27 17.66 17.18 17.60 1,036,006 +0.35(+2.01%)
Dec 30, 2008 16.81 17.30 16.81 17.25 937,319 +0.43(+2.54%)
Dec 29, 2008 17.10 17.10 16.65 16.82 1,071,268 -0.32(-1.86%)
Dec 26, 2008 16.83 17.16 16.74 17.14 679,590 +0.28(+1.65%)
Dec 24, 2008 16.67 16.87 16.48 16.86 566,160 +0.08(+0.49%)
Dec 23, 2008 16.84 16.98 16.64 16.78 933,118 +0.02(+0.12%)
Dec 22, 2008 16.95 17.12 16.54 16.76 1,111,990 -0.24(-1.40%)
Dec 19, 2008 16.84 17.04 16.50 17.00 1,614,801 +0.25(+1.50%)
Dec 18, 2008 16.74 17.39 16.57 16.75 1,233,442 +0.08(+0.49%)
Dec 17, 2008 16.59 16.88 16.27 16.67 1,176,796 +0.14(+0.86%)
Dec 16, 2008 16.12 16.57 15.96 16.52 1,676,094 +0.56(+3.53%)
Dec 15, 2008 15.91 16.08 15.56 15.96 1,186,302 +0.09(+0.56%)
Dec 12, 2008 15.48 16.18 15.38 15.87 1,871,839 +0.22(+1.39%)
Dec 11, 2008 15.99 16.33 15.55 15.66 1,347,903 -0.56(-3.44%)
Dec 10, 2008 16.16 16.27 15.83 16.21 1,368,684 +0.11(+0.67%)
Dec 09, 2008 16.66 16.80 16.04 16.10 1,405,901 -0.69(-4.12%)
Dec 08, 2008 16.99 16.99 16.52 16.80 1,156,183 +0.03(+0.20%)
Dec 05, 2008 16.12 16.76 15.95 16.76 1,485,232 +0.52(+3.22%)
Dec 04, 2008 16.40 16.73 16.04 16.24 1,019,907 -0.37(-2.25%)
Dec 03, 2008 16.10 16.70 15.71 16.61 1,007,989 +0.46(+2.82%)
Dec 02, 2008 15.95 16.36 15.66 16.16 1,490,368 +0.33(+2.10%)
Dec 01, 2008 16.41 16.88 15.67 15.83 1,501,233 -1.02(-6.05%)
Nov 28, 2008 16.71 16.84 16.57 16.84 438,806 +0.02(+0.12%)
Nov 26, 2008 16.28 16.82 16.06 16.82 944,357 +0.35(+2.14%)
Nov 25, 2008 16.32 16.52 15.95 16.47 1,436,085 +0.39(+2.45%)
Nov 24, 2008 15.65 16.27 15.19 16.08 1,188,103 +0.68(+4.41%)
Nov 21, 2008 15.34 15.61 14.52 15.40 1,670,000 +0.29(+1.89%)
Nov 20, 2008 15.89 16.30 15.08 15.11 1,770,159 -0.88(-5.52%)
Nov 19, 2008 16.45 16.98 16.00 16.00 1,468,102 -0.47(-2.85%)
Nov 18, 2008 16.32 17.03 16.19 16.46 2,199,619 +0.07(+0.46%)
Nov 17, 2008 16.17 16.74 16.16 16.39 1,556,075 +0.16(+0.96%)
Nov 14, 2008 15.87 16.99 15.86 16.23 0 -0.43(-2.57%)
Nov 13, 2008 15.82 16.66 15.25 16.66 1,343,317 +0.92(+5.87%)
Nov 12, 2008 15.64 16.16 15.59 15.74 1,335,260 +0.08(+0.52%)
Nov 11, 2008 15.65 15.83 15.40 15.66 1,203,823 -0.10(-0.60%)
Nov 10, 2008 16.23 16.33 15.68 15.75 669,363 -0.30(-1.86%)
Nov 07, 2008 15.81 16.05 15.49 16.05 1,277,726 +0.26(+1.68%)
Nov 06, 2008 16.27 16.29 15.78 15.78 1,214,815 -0.56(-3.45%)
Nov 05, 2008 17.21 17.21 16.31 16.35 1,202,329 -0.98(-5.64%)
Nov 04, 2008 16.77 17.33 16.42 17.33 1,415,165 +0.58(+3.49%)
Nov 03, 2008 17.39 17.39 16.56 16.74 1,749,156 +0.20(+1.19%)
Oct 31, 2008 16.17 16.77 16.12 16.55 2,346,278 +0.28(+1.71%)
Oct 30, 2008 16.08 16.42 16.03 16.27 1,266,432 +0.32(+2.00%)
Oct 29, 2008 16.09 16.51 15.68 15.95 2,860,203 -0.11(-0.68%)
Oct 28, 2008 15.34 16.16 14.96 16.06 1,173,414 +1.05(+6.97%)
Oct 27, 2008 15.16 15.51 14.75 15.01 969,607 -0.31(-2.04%)
Oct 24, 2008 15.15 15.54 14.52 15.32 1,672,174 -0.30(-1.91%)
Oct 23, 2008 16.22 16.38 15.28 15.62 1,760,936 -0.50(-3.12%)
Oct 22, 2008 16.30 16.50 15.94 16.12 2,782,381 -0.34(-2.06%)
Oct 21, 2008 16.29 16.72 16.24 16.46 3,109,195 +0.07(+0.46%)
Oct 20, 2008 16.23 16.80 16.14 16.39 2,134,150 +0.15(+0.92%)
Oct 17, 2008 16.23 16.72 15.83 16.24 1,317,749 -0.15(-0.91%)
Oct 16, 2008 16.79 16.80 15.57 16.39 1,755,321 -0.29(-1.71%)
Oct 15, 2008 16.82 16.99 16.57 16.67 2,198,984 -0.31(-1.80%)
Oct 14, 2008 17.36 18.00 16.49 16.98 2,401,810 -0.22(-1.26%)
Oct 13, 2008 18.48 19.16 16.06 17.20 3,084,766 -1.62(-8.59%)
Oct 10, 2008 15.94 18.81 14.69 18.81 3,476,356 +2.65(+16.39%)
Oct 09, 2008 16.99 17.25 16.12 16.16 2,812,349 -0.65(-3.84%)
Oct 08, 2008 16.21 16.97 16.10 16.81 1,935,433 +0.01(+0.08%)
Oct 07, 2008 16.95 17.67 16.80 16.80 3,292,842 -0.09(-0.56%)
Oct 06, 2008 16.84 17.92 16.67 16.89 2,838,028 -0.24(-1.43%)
Oct 03, 2008 17.27 17.57 16.85 17.14 0 +0.04(+0.24%)
Oct 02, 2008 17.05 17.39 16.85 17.10 2,258,420 -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.