Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.05 +2.26 (+0.91%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 77.27 78.08 76.90 78.03 1,220,779 +0.63(+0.81%)
Apr 29, 2019 77.76 78.30 77.32 77.41 1,094,690 -0.19(-0.24%)
Apr 26, 2019 77.46 78.52 76.43 77.60 1,467,748 +0.34(+0.43%)
Apr 25, 2019 76.17 77.45 75.84 77.26 983,752 +0.68(+0.89%)
Apr 24, 2019 76.09 77.14 75.98 76.58 934,776 +0.45(+0.59%)
Apr 23, 2019 75.00 76.19 74.93 76.13 1,223,125 +1.31(+1.75%)
Apr 22, 2019 74.73 74.84 74.36 74.82 805,567 -0.22(-0.30%)
Apr 18, 2019 74.80 75.19 74.44 75.05 1,103,945 +0.15(+0.20%)
Apr 17, 2019 75.64 75.64 73.96 74.90 1,215,087 -0.60(-0.79%)
Apr 16, 2019 75.36 75.65 75.24 75.50 717,949 +0.27(+0.36%)
Apr 15, 2019 75.12 75.34 74.77 75.23 730,090 +0.08(+0.11%)
Apr 12, 2019 74.80 75.35 74.67 75.14 973,962 +0.79(+1.07%)
Apr 11, 2019 73.38 74.47 73.38 74.35 1,425,139 +1.00(+1.36%)
Apr 10, 2019 72.85 73.37 72.77 73.35 934,741 +0.58(+0.80%)
Apr 09, 2019 72.57 72.82 72.40 72.77 1,942,205 +0.02(+0.03%)
Apr 08, 2019 73.05 73.09 72.63 72.75 908,541 -0.32(-0.43%)
Apr 05, 2019 73.38 73.54 72.87 73.07 1,204,674 -0.35(-0.47%)
Apr 04, 2019 73.31 73.52 72.90 73.41 736,506 +0.28(+0.38%)
Apr 03, 2019 73.69 73.69 72.95 73.13 851,676 -0.19(-0.25%)
Apr 02, 2019 73.86 74.01 73.32 73.32 695,497 -0.43(-0.58%)
Apr 01, 2019 73.49 73.83 73.13 73.75 1,092,425 +0.87(+1.19%)
Mar 29, 2019 72.38 72.95 72.18 72.88 1,988,752 +0.91(+1.26%)
Mar 28, 2019 72.99 73.29 71.53 71.98 2,117,697 -1.02(-1.39%)
Mar 27, 2019 73.32 73.60 72.66 72.99 1,006,557 -0.44(-0.60%)
Mar 26, 2019 73.77 74.02 73.22 73.43 938,803 +0.08(+0.11%)
Mar 25, 2019 73.77 73.85 73.20 73.35 704,525 -0.26(-0.35%)
Mar 22, 2019 73.17 73.89 73.09 73.61 1,063,225 -0.02(-0.03%)
Mar 21, 2019 72.32 73.79 72.32 73.63 852,208 +1.01(+1.39%)
Mar 20, 2019 73.67 74.16 72.59 72.62 1,212,673 -1.32(-1.78%)
Mar 19, 2019 74.25 74.49 73.70 73.94 1,120,249 -0.28(-0.38%)
Mar 18, 2019 74.75 75.06 74.06 74.22 1,687,675 -0.70(-0.93%)
Mar 15, 2019 74.14 74.96 74.02 74.92 4,488,115 +0.64(+0.87%)
Mar 14, 2019 73.76 74.28 73.58 74.27 913,822 +0.49(+0.67%)
Mar 13, 2019 74.02 74.29 73.68 73.78 928,321 -0.01(-0.01%)
Mar 12, 2019 74.03 74.23 73.67 73.79 1,174,969 +0.03(+0.04%)
Mar 11, 2019 72.98 73.76 72.68 73.76 1,545,462 +1.05(+1.45%)
Mar 08, 2019 72.59 72.76 72.06 72.71 870,983 -0.31(-0.42%)
Mar 07, 2019 73.54 73.54 72.57 73.01 1,274,413 -0.60(-0.81%)
Mar 06, 2019 74.73 74.77 73.56 73.61 1,105,627 -1.05(-1.40%)
Mar 05, 2019 74.47 75.09 74.11 74.66 1,822,391 +0.35(+0.48%)
Mar 04, 2019 75.05 75.18 73.88 74.30 1,026,256 -0.65(-0.87%)
Mar 01, 2019 75.23 75.33 74.52 74.95 1,035,257 +0.04(+0.05%)
Feb 28, 2019 74.89 75.14 74.57 74.92 1,591,582 +0.18(+0.24%)
Feb 27, 2019 73.94 74.74 73.73 74.74 933,283 +0.58(+0.79%)
Feb 26, 2019 74.41 74.77 74.14 74.16 815,124 -0.42(-0.56%)
Feb 25, 2019 75.09 75.23 74.48 74.57 713,217 -0.24(-0.32%)
Feb 22, 2019 75.09 75.27 74.54 74.81 1,056,760 -0.04(-0.05%)
Feb 21, 2019 74.80 74.96 74.52 74.85 1,037,649 +0.14(+0.19%)
Feb 20, 2019 74.81 74.92 74.42 74.71 873,816 +0.11(+0.15%)
Feb 19, 2019 73.93 74.69 73.69 74.60 976,400 +0.49(+0.66%)
Feb 15, 2019 73.86 74.40 73.72 74.11 1,108,580 +0.89(+1.22%)
Feb 14, 2019 73.34 73.91 72.93 73.22 1,256,851 -0.61(-0.83%)
Feb 13, 2019 74.04 74.43 73.70 73.83 1,006,948 -0.14(-0.19%)
Feb 12, 2019 74.45 74.64 73.85 73.97 1,376,930 -0.19(-0.25%)
Feb 11, 2019 73.29 74.24 72.94 74.16 901,315 +0.98(+1.34%)
Feb 08, 2019 72.04 73.18 72.04 73.17 909,703 +0.78(+1.08%)
Feb 07, 2019 72.33 72.43 71.43 72.39 1,097,716 -0.38(-0.52%)
Feb 06, 2019 72.80 72.98 71.92 72.77 1,831,364 -0.06(-0.08%)
Feb 05, 2019 71.68 73.00 71.24 72.83 1,585,572 +1.15(+1.61%)
Feb 04, 2019 71.24 71.68 70.62 71.68 1,500,765 +0.32(+0.44%)
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.