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 (%)
Jun 28, 2002 21.29 21.73 21.29 21.60 530,250 +0.31(+1.46%)
Jun 27, 2002 21.29 21.56 21.16 21.29 528,806 +0.04(+0.18%)
Jun 26, 2002 21.10 21.31 20.63 21.25 673,041 -0.04(-0.20%)
Jun 25, 2002 21.72 21.75 21.16 21.29 648,975 -0.02(-0.12%)
Jun 21, 2002 21.32 21.73 21.32 21.32 380,400 -0.16(-0.75%)
Jun 20, 2002 21.57 21.82 21.47 21.48 290,715 -0.02(-0.12%)
Jun 19, 2002 21.76 22.00 21.50 21.50 623,305 -0.25(-1.15%)
Jun 18, 2002 21.34 21.97 21.29 21.75 697,428 +0.42(+1.99%)
Jun 17, 2002 21.30 21.63 21.30 21.33 689,887 +0.03(+0.12%)
Jun 14, 2002 20.41 21.75 20.28 21.30 728,553 +0.11(+0.53%)
Jun 12, 2002 21.07 21.34 20.77 21.19 359,222 +0.03(+0.15%)
Jun 11, 2002 21.66 21.74 21.04 21.16 512,281 -0.40(-1.85%)
Jun 10, 2002 21.49 21.91 21.43 21.56 365,640 +0.11(+0.49%)
Jun 07, 2002 21.35 21.60 21.22 21.45 173,755 +0.07(+0.35%)
Jun 06, 2002 21.44 21.67 21.22 21.38 463,508 -0.34(-1.58%)
Jun 05, 2002 21.38 21.96 21.38 21.72 370,132 -0.25(-1.13%)
May 31, 2002 22.01 22.05 21.72 21.97 460,139 +0.19(+0.86%)
May 28, 2002 21.94 21.99 21.19 21.78 812,783 -0.13(-0.60%)
May 27, 2002 22.24 22.34 21.90 21.91 259,269 +0.00(+0.00%)
May 24, 2002 22.24 22.34 21.90 21.91 254,295 -0.32(-1.46%)
May 23, 2002 22.05 22.42 22.05 22.24 482,119 +0.20(+0.91%)
May 22, 2002 22.36 22.42 21.88 22.04 545,492 -0.32(-1.45%)
May 21, 2002 22.66 22.75 22.18 22.36 356,976 -0.29(-1.29%)
May 20, 2002 22.97 22.97 22.56 22.66 399,332 -0.32(-1.38%)
May 17, 2002 22.53 23.19 22.50 22.97 710,905 +0.66(+2.96%)
May 16, 2002 22.00 22.44 21.97 22.31 517,736 +0.32(+1.45%)
May 15, 2002 22.22 22.63 21.98 22.00 593,624 -0.36(-1.59%)
May 14, 2002 21.88 22.56 21.85 22.35 635,980 +0.54(+2.46%)
May 13, 2002 21.60 22.05 21.52 21.82 438,640 +0.19(+0.86%)
May 10, 2002 21.86 21.86 21.52 21.63 475,541 -0.23(-1.05%)
May 09, 2002 22.02 22.28 21.86 21.86 391,471 -0.16(-0.74%)
May 08, 2002 21.75 22.07 21.58 22.02 588,169 +0.21(+0.94%)
May 07, 2002 22.19 22.34 21.82 21.82 260,071 -0.46(-2.07%)
May 06, 2002 22.54 22.76 22.19 22.28 466,075 -0.26(-1.16%)
May 03, 2002 22.58 22.69 22.36 22.54 306,598 -0.04(-0.17%)
May 02, 2002 22.33 22.74 22.24 22.58 642,558 +0.41(+1.83%)
May 01, 2002 22.44 22.47 21.82 22.17 791,606 -0.33(-1.47%)
Apr 30, 2002 21.72 22.59 21.72 22.50 1,830,288 +0.84(+3.85%)
Apr 29, 2002 21.98 22.03 21.64 21.67 1,267,468 -0.16(-0.71%)
Apr 26, 2002 21.88 22.06 21.78 21.82 978,677 -0.05(-0.23%)
Apr 25, 2002 21.72 21.94 21.52 21.87 1,328,274 +0.15(+0.69%)
Apr 24, 2002 22.30 22.50 21.66 21.72 1,117,938 -0.57(-2.57%)
Apr 23, 2002 22.06 22.30 21.63 22.30 854,658 +0.33(+1.50%)
Apr 22, 2002 22.34 22.43 21.96 21.96 530,090 +0.00(+0.00%)
Apr 19, 2002 21.94 22.05 21.75 21.96 424,682 -0.06(-0.28%)
Apr 18, 2002 21.63 22.03 21.60 22.03 824,175 +0.34(+1.55%)
Apr 17, 2002 21.63 21.85 21.62 21.69 458,534 +0.14(+0.64%)
Apr 16, 2002 21.66 21.97 21.50 21.55 448,908 -0.13(-0.60%)
Apr 15, 2002 22.11 22.22 21.53 21.68 399,011 -0.42(-1.92%)
Apr 12, 2002 21.85 22.13 21.50 22.11 353,607 +0.14(+0.62%)
Apr 11, 2002 22.25 22.53 21.96 21.97 446,180 -0.41(-1.81%)
Apr 10, 2002 22.14 22.43 22.01 22.38 320,075 +0.24(+1.07%)
Apr 09, 2002 22.10 22.38 22.10 22.14 769,946 +0.16(+0.71%)
Apr 08, 2002 21.80 21.98 21.59 21.98 869,418 +0.19(+0.86%)
Apr 05, 2002 21.09 21.83 21.08 21.80 1,160,455 +0.84(+3.98%)
Apr 04, 2002 20.60 21.16 20.57 20.96 838,935 +0.37(+1.79%)
Apr 03, 2002 20.51 20.69 20.41 20.59 417,783 -0.03(-0.15%)
Apr 02, 2002 20.51 20.79 20.40 20.62 566,510 +0.19(+0.91%)
Apr 01, 2002 20.42 20.49 20.04 20.44 448,266 +0.01(+0.06%)
Mar 29, 2002 20.51 20.51 20.19 20.43 392,594 +0.00(+0.00%)
Mar 28, 2002 20.51 20.51 20.19 20.43 392,594 -0.05(-0.24%)
Mar 27, 2002 20.16 20.52 20.11 20.48 399,974 +0.33(+1.64%)
Mar 26, 2002 20.13 20.26 20.03 20.14 489,820 +0.01(+0.06%)
Mar 25, 2002 20.33 20.51 20.03 20.13 10,572,930 -0.35(-1.70%)
Mar 22, 2002 20.63 20.67 20.44 20.48 402,381 -0.12(-0.57%)
Mar 21, 2002 20.60 20.76 20.51 20.60 711,546 +0.03(+0.15%)
Mar 20, 2002 20.82 20.82 20.57 20.57 399,172 -0.22(-1.05%)
Mar 19, 2002 20.66 21.02 20.54 20.79 357,778 +0.13(+0.63%)
Mar 18, 2002 21.19 21.32 20.51 20.66 736,575 -0.48(-2.27%)
Mar 15, 2002 20.82 21.28 20.79 21.14 496,558 +0.31(+1.50%)
Mar 14, 2002 20.82 21.04 20.70 20.82 502,174 +0.04(+0.18%)
Mar 13, 2002 20.44 20.92 20.41 20.79 401,097 +0.24(+1.15%)
Mar 12, 2002 20.44 20.78 20.19 20.55 782,781 +0.00(+0.00%)
Mar 11, 2002 20.82 20.88 20.42 20.55 742,351 -0.33(-1.58%)
Mar 08, 2002 21.29 21.35 20.76 20.88 440,084 -0.25(-1.18%)
Mar 07, 2002 21.50 21.50 20.72 21.13 672,399 -0.50(-2.33%)
Mar 06, 2002 21.78 21.80 21.36 21.63 319,434 -0.13(-0.60%)
Mar 05, 2002 21.82 21.94 21.54 21.77 374,945 -0.11(-0.48%)
Mar 04, 2002 21.66 22.23 21.63 21.87 333,873 +0.18(+0.83%)
Mar 01, 2002 21.63 21.83 21.38 21.69 310,930 -0.04(-0.17%)
Feb 28, 2002 21.57 21.88 21.57 21.73 338,526 +0.07(+0.32%)
Feb 27, 2002 21.35 21.74 21.35 21.66 451,314 +0.24(+1.14%)
Feb 26, 2002 21.75 21.82 21.13 21.42 656,837 -0.27(-1.26%)
Feb 25, 2002 21.35 21.73 21.35 21.69 458,855 +0.36(+1.69%)
Feb 22, 2002 21.45 21.45 21.09 21.33 483,081 -0.14(-0.67%)
Feb 21, 2002 22.06 22.38 21.22 21.47 774,278 -0.70(-3.18%)
Feb 20, 2002 22.11 22.20 21.43 22.18 295,368 +0.07(+0.31%)
Feb 19, 2002 22.19 22.28 21.91 22.11 341,895 -0.21(-0.92%)
Feb 18, 2002 22.95 22.95 22.07 22.31 940,332 +0.00(+0.00%)
Feb 15, 2002 22.95 22.95 22.07 22.31 940,012 -0.64(-2.77%)
Feb 14, 2002 22.75 23.21 22.66 22.95 780,214 +0.39(+1.71%)
Feb 13, 2002 21.82 22.56 21.82 22.56 728,393 +0.70(+3.19%)
Feb 12, 2002 21.75 22.06 21.66 21.86 302,908 -0.02(-0.09%)
Feb 11, 2002 21.95 21.97 21.35 21.88 326,172 -0.02(-0.11%)
Feb 08, 2002 21.65 21.91 21.29 21.91 351,361 +0.32(+1.47%)
Feb 07, 2002 21.38 21.89 20.63 21.59 570,200 +0.22(+1.02%)
Feb 06, 2002 21.29 21.50 21.07 21.37 1,439,458 +0.09(+0.41%)
Feb 05, 2002 20.71 21.29 20.70 21.29 521,426 +0.45(+2.15%)
Feb 04, 2002 20.98 21.00 20.57 20.84 423,238 -0.14(-0.68%)
Feb 01, 2002 20.57 21.16 20.48 20.98 461,101 +0.41(+2.00%)
Jan 31, 2002 20.32 20.57 20.10 20.57 571,323 +0.07(+0.33%)
Jan 30, 2002 19.88 20.56 19.88 20.50 892,040 +0.14(+0.67%)
Jan 29, 2002 20.72 20.95 20.28 20.36 517,736 -0.36(-1.74%)
Jan 28, 2002 21.25 21.28 20.71 20.72 419,227 -0.41(-1.92%)
Jan 25, 2002 20.96 21.51 20.93 21.13 590,896 +0.20(+0.95%)
Jan 24, 2002 20.63 21.08 20.23 20.93 723,419 +0.30(+1.45%)
Jan 23, 2002 21.35 21.43 20.41 20.63 1,529,625 -0.56(-2.65%)
Jan 22, 2002 21.19 21.35 20.95 21.19 663,575 +0.25(+1.19%)
Jan 21, 2002 20.43 21.03 20.43 20.94 848,561 +0.00(+0.00%)
Jan 18, 2002 20.43 21.03 20.43 20.94 9,610,296 +0.51(+2.50%)
Jan 17, 2002 20.72 20.82 20.27 20.43 613,518 -0.29(-1.41%)
Jan 16, 2002 20.88 21.00 20.69 20.72 378,475 -0.09(-0.45%)
Jan 15, 2002 20.57 20.91 20.56 20.82 821,768 +0.27(+1.34%)
Jan 14, 2002 20.69 20.74 20.38 20.54 938,728 -0.29(-1.38%)
Jan 11, 2002 20.28 20.97 20.10 20.83 893,484 +0.55(+2.74%)
Jan 10, 2002 19.61 20.28 19.57 20.28 1,001,460 -1.22(-5.68%)
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.