Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.19 +2.40 (+0.97%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 159.91 163.75 158.63 163.12 1,174,348 +3.45(+2.16%)
Oct 28, 2021 158.19 159.73 157.67 159.67 933,552 +1.87(+1.18%)
Oct 27, 2021 159.89 161.01 157.51 157.80 1,269,994 -1.94(-1.21%)
Oct 26, 2021 159.99 160.65 159.74 820,406 -0.06(-0.04%)
Oct 25, 2021 161.19 161.49 159.60 159.79 650,469 -0.90(-0.56%)
Oct 22, 2021 159.44 161.25 159.09 160.69 523,163 +1.66(+1.05%)
Oct 21, 2021 158.50 159.44 157.29 159.03 985,885 +0.94(+0.60%)
Oct 20, 2021 157.41 158.51 157.39 158.08 638,543 +0.51(+0.32%)
Oct 19, 2021 157.47 158.18 156.60 157.58 771,246 +1.32(+0.85%)
Oct 18, 2021 157.52 158.12 155.95 156.25 791,763 -2.21(-1.39%)
Oct 15, 2021 158.00 159.63 157.39 158.46 870,282 +1.18(+0.75%)
Oct 14, 2021 155.49 157.64 155.28 157.28 946,301 +3.06(+1.99%)
Oct 13, 2021 152.92 154.44 151.21 154.22 938,648 +1.28(+0.84%)
Oct 12, 2021 152.55 154.62 152.40 152.94 947,421 +0.27(+0.18%)
Oct 11, 2021 151.73 153.93 151.30 152.66 1,117,943 +1.23(+0.81%)
Oct 08, 2021 149.63 151.86 149.35 151.44 1,387,935 +2.17(+1.45%)
Oct 07, 2021 149.43 150.72 149.03 149.27 1,035,333 +0.58(+0.39%)
Oct 06, 2021 146.39 148.90 145.81 148.68 806,453 +0.95(+0.65%)
Oct 05, 2021 145.83 148.50 145.09 147.73 957,964 +2.54(+1.75%)
Oct 04, 2021 148.58 149.40 145.00 145.19 1,185,439 -3.11(-2.10%)
Oct 01, 2021 145.27 149.55 144.61 148.31 699,771 +3.69(+2.55%)
Sep 30, 2021 147.56 148.20 144.58 144.62 1,052,698 -2.18(-1.48%)
Sep 29, 2021 146.54 147.79 145.94 146.80 533,006 +1.06(+0.73%)
Sep 28, 2021 147.75 147.75 145.15 145.74 831,944 -2.53(-1.71%)
Sep 27, 2021 149.95 150.02 147.60 148.27 694,524 -1.59(-1.06%)
Sep 24, 2021 148.15 150.17 147.89 149.86 986,443 +1.73(+1.17%)
Sep 23, 2021 147.54 149.12 147.54 148.13 770,369 +0.85(+0.58%)
Sep 22, 2021 145.93 148.27 144.81 147.28 1,372,844 +2.81(+1.95%)
Sep 21, 2021 142.94 145.17 142.46 144.47 1,063,093 +2.34(+1.65%)
Sep 20, 2021 142.43 143.27 140.85 142.13 1,270,880 -2.24(-1.55%)
Sep 17, 2021 146.29 147.46 143.95 144.37 2,674,153 -1.37(-0.94%)
Sep 16, 2021 146.00 146.50 144.79 145.74 934,469 -0.38(-0.26%)
Sep 15, 2021 141.83 146.47 140.60 146.12 1,882,579 +5.05(+3.58%)
Sep 14, 2021 140.75 141.34 138.76 141.07 1,497,848 +0.56(+0.39%)
Sep 13, 2021 141.19 141.55 138.66 140.51 1,164,066 +0.34(+0.24%)
Sep 10, 2021 141.96 142.03 140.11 140.17 1,339,101 -1.27(-0.90%)
Sep 09, 2021 140.99 142.79 140.88 141.45 860,120 +0.87(+0.62%)
Sep 08, 2021 139.71 140.85 139.66 140.58 1,482,920 +0.79(+0.56%)
Sep 07, 2021 141.45 141.59 139.75 139.79 745,307 -1.75(-1.24%)
Sep 03, 2021 141.53 142.52 140.94 141.54 1,145,704 -0.32(-0.23%)
Sep 02, 2021 140.76 141.87 140.69 141.86 1,095,143 +1.81(+1.29%)
Sep 01, 2021 139.43 140.57 138.55 140.06 1,101,554 +0.80(+0.57%)
Aug 31, 2021 139.09 140.09 138.56 139.26 1,418,694 +0.16(+0.12%)
Aug 30, 2021 139.70 140.32 138.98 139.09 605,092 -0.30(-0.22%)
Aug 27, 2021 138.67 139.50 138.41 139.40 902,077 +0.99(+0.71%)
Aug 26, 2021 138.44 138.78 137.84 138.41 660,739 -0.16(-0.12%)
Aug 25, 2021 138.92 139.05 137.88 138.57 687,481 -0.47(-0.34%)
Aug 24, 2021 138.97 139.63 138.35 139.05 937,737 +0.29(+0.21%)
Aug 23, 2021 139.02 140.12 138.71 138.76 977,308 +0.10(+0.07%)
Aug 20, 2021 138.03 139.56 137.42 138.66 1,120,093 +0.97(+0.70%)
Aug 19, 2021 136.15 138.10 136.15 137.69 1,393,256 +0.84(+0.62%)
Aug 18, 2021 136.89 138.17 136.44 136.84 1,220,816 -0.55(-0.40%)
Aug 17, 2021 137.73 138.46 136.74 137.40 847,512 -1.19(-0.86%)
Aug 16, 2021 136.04 138.88 135.52 138.59 1,632,792 +2.55(+1.87%)
Aug 13, 2021 137.87 138.15 136.03 136.04 1,678,773 -1.18(-0.86%)
Aug 12, 2021 138.37 138.44 136.56 137.22 956,612 -0.74(-0.53%)
Aug 11, 2021 137.14 139.10 137.14 137.96 1,152,123 +1.36(+0.99%)
Aug 10, 2021 136.33 136.76 135.91 136.60 900,589 +0.55(+0.41%)
Aug 09, 2021 135.02 136.08 134.33 136.05 1,087,782 +1.21(+0.90%)
Aug 06, 2021 135.24 135.53 134.17 134.84 916,661 +0.43(+0.32%)
Aug 05, 2021 133.68 134.50 133.10 134.41 780,904 +1.62(+1.22%)
Aug 04, 2021 134.00 134.81 132.77 132.79 791,963 -1.55(-1.16%)
Aug 03, 2021 135.45 135.98 134.05 134.34 1,077,490 -0.61(-0.45%)
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.