Arthur J Gallagher Ord Shs (NY: AJG )

161.65 USD +1.03 (+0.64%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 161.91 162.53 160.30 160.61 770,286 -2.27(-1.39%)
Oct 15, 2021 162.40 164.08 161.78 162.88 846,675 +1.21(+0.75%)
Oct 14, 2021 159.83 162.04 159.61 161.67 920,632 +3.15(+1.99%)
Oct 13, 2021 157.18 158.75 155.43 158.52 913,186 +1.32(+0.84%)
Oct 12, 2021 156.80 158.93 156.65 157.20 921,721 +0.28(+0.18%)
Oct 11, 2021 155.96 158.22 155.52 156.92 1,087,618 +1.26(+0.81%)
Oct 08, 2021 153.80 156.09 153.51 155.66 1,350,286 +2.23(+1.45%)
Oct 07, 2021 153.60 154.92 153.18 153.43 1,007,249 +0.60(+0.39%)
Oct 06, 2021 150.47 153.05 149.88 152.83 784,577 +0.98(+0.65%)
Oct 05, 2021 149.90 152.64 149.14 151.85 931,978 +2.61(+1.75%)
Oct 04, 2021 152.72 153.57 149.04 149.24 1,153,283 -3.20(-2.10%)
Oct 01, 2021 149.32 153.72 148.64 152.44 680,789 +3.79(+2.55%)
Sep 30, 2021 151.68 152.33 148.61 148.65 1,024,143 -2.24(-1.48%)
Sep 29, 2021 150.63 151.91 150.01 150.89 518,548 +1.09(+0.73%)
Sep 28, 2021 151.87 151.87 149.20 149.80 809,377 -2.60(-1.71%)
Sep 27, 2021 154.13 154.20 151.72 152.40 675,685 -1.64(-1.06%)
Sep 24, 2021 152.28 154.36 152.01 154.04 959,685 +1.78(+1.17%)
Sep 23, 2021 151.65 153.28 151.65 152.26 749,472 +0.87(+0.57%)
Sep 22, 2021 150.00 152.40 148.85 151.39 1,335,604 +2.89(+1.95%)
Sep 21, 2021 146.92 149.22 146.43 148.50 1,034,256 +2.41(+1.65%)
Sep 20, 2021 146.40 147.26 144.78 146.09 1,236,406 -2.30(-1.55%)
Sep 17, 2021 150.37 151.57 147.96 148.39 2,601,614 -1.41(-0.94%)
Sep 16, 2021 150.07 150.58 148.83 149.80 909,121 -0.39(-0.26%)
Sep 15, 2021 145.78 150.55 144.52 150.19 1,831,512 +5.19(+3.58%)
Sep 14, 2021 144.68 145.28 142.63 145.00 1,457,217 +0.57(+0.39%)
Sep 13, 2021 145.13 145.50 142.53 144.43 1,132,490 +0.35(+0.24%)
Sep 10, 2021 145.92 145.99 144.02 144.08 1,302,777 -1.31(-0.90%)
Sep 09, 2021 144.92 146.77 144.81 145.39 836,789 +0.89(+0.62%)
Sep 08, 2021 143.60 144.77 143.55 144.50 1,442,694 +0.81(+0.56%)
Sep 07, 2021 145.39 145.54 143.65 143.69 725,090 -1.80(-1.24%)
Sep 03, 2021 145.48 146.49 144.87 145.49 1,114,626 -0.33(-0.23%)
Sep 02, 2021 144.69 145.83 144.62 145.82 1,065,436 +1.38(+0.96%)
Sep 01, 2021 143.80 144.97 142.89 144.44 1,068,112 +0.82(+0.57%)
Aug 31, 2021 143.45 144.48 142.90 143.62 1,375,624 +0.17(+0.12%)
Aug 30, 2021 144.07 144.71 143.33 143.45 586,722 -0.31(-0.22%)
Aug 27, 2021 143.01 143.87 142.74 143.76 874,691 +1.02(+0.71%)
Aug 26, 2021 142.77 143.12 142.16 142.74 640,680 -0.17(-0.12%)
Aug 25, 2021 143.27 143.40 142.20 142.91 666,610 -0.49(-0.34%)
Aug 24, 2021 143.32 144.01 142.68 143.40 909,268 +0.30(+0.21%)
Aug 23, 2021 143.37 144.51 143.05 143.10 947,638 +0.10(+0.07%)
Aug 20, 2021 142.35 143.93 141.72 143.00 1,086,088 +1.00(+0.70%)
Aug 19, 2021 140.41 142.42 140.41 142.00 1,350,958 +0.87(+0.62%)
Aug 18, 2021 141.18 142.50 140.71 141.13 1,183,753 -0.57(-0.40%)
Aug 17, 2021 142.04 142.79 141.02 141.70 821,783 -1.23(-0.86%)
Aug 16, 2021 140.30 143.23 139.76 142.93 1,583,222 +2.63(+1.87%)
Aug 13, 2021 142.19 142.48 140.29 140.30 1,627,807 -1.22(-0.86%)
Aug 12, 2021 142.70 142.78 140.84 141.52 927,570 -0.76(-0.53%)
Aug 11, 2021 141.43 143.46 141.43 142.28 1,117,146 +1.40(+0.99%)
Aug 10, 2021 140.60 141.04 140.16 140.88 873,248 +0.57(+0.41%)
Aug 09, 2021 139.25 140.34 138.54 140.31 1,054,758 +1.25(+0.90%)
Aug 06, 2021 139.47 139.77 138.37 139.06 888,832 +0.44(+0.32%)
Aug 05, 2021 137.86 138.71 137.26 138.62 757,197 +1.67(+1.22%)
Aug 04, 2021 138.19 139.03 136.93 136.95 767,920 -1.60(-1.15%)
Aug 03, 2021 139.69 140.24 138.25 138.55 1,044,779 -0.63(-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.