Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.26 +2.47 (+1.00%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 159.94 163.79 158.66 163.15 1,174,123 +3.45(+2.16%)
Oct 28, 2021 158.22 159.76 157.70 159.70 933,373 +1.87(+1.18%)
Oct 27, 2021 159.92 161.04 157.54 157.83 1,269,750 -1.94(-1.21%)
Oct 26, 2021 160.02 160.68 159.77 820,249 -0.06(-0.04%)
Oct 25, 2021 161.23 161.52 159.63 159.82 650,345 -0.90(-0.56%)
Oct 22, 2021 159.47 161.28 159.12 160.72 523,063 +1.66(+1.05%)
Oct 21, 2021 158.53 159.47 157.32 159.06 985,696 +0.94(+0.60%)
Oct 20, 2021 157.44 158.54 157.42 158.11 638,420 +0.51(+0.32%)
Oct 19, 2021 157.50 158.22 156.63 157.61 771,098 +1.32(+0.85%)
Oct 18, 2021 157.55 158.15 155.98 156.28 791,611 -2.21(-1.39%)
Oct 15, 2021 158.03 159.66 157.42 158.49 870,115 +1.18(+0.75%)
Oct 14, 2021 155.52 157.68 155.31 157.31 946,120 +3.06(+1.99%)
Oct 13, 2021 152.95 154.47 151.24 154.25 938,468 +1.28(+0.84%)
Oct 12, 2021 152.58 154.65 152.43 152.97 947,239 +0.27(+0.18%)
Oct 11, 2021 151.76 153.96 151.33 152.69 1,117,729 +1.23(+0.81%)
Oct 08, 2021 149.66 151.88 149.37 151.47 1,387,669 +2.17(+1.45%)
Oct 07, 2021 149.46 150.75 149.05 149.30 1,035,135 +0.58(+0.39%)
Oct 06, 2021 146.42 148.93 145.84 148.71 806,298 +0.95(+0.65%)
Oct 05, 2021 145.86 148.53 145.12 147.76 957,780 +2.54(+1.75%)
Oct 04, 2021 148.61 149.43 145.03 145.22 1,185,212 -3.11(-2.10%)
Oct 01, 2021 145.30 149.58 144.64 148.33 699,637 +3.69(+2.55%)
Sep 30, 2021 147.59 148.23 144.61 144.65 1,052,497 -2.18(-1.48%)
Sep 29, 2021 146.57 147.82 145.97 146.82 532,904 +1.06(+0.73%)
Sep 28, 2021 147.78 147.78 145.18 145.76 831,785 -2.53(-1.71%)
Sep 27, 2021 149.98 150.05 147.63 148.29 694,391 -1.60(-1.06%)
Sep 24, 2021 148.18 150.20 147.91 149.89 986,254 +1.73(+1.17%)
Sep 23, 2021 147.56 149.15 147.56 148.16 770,221 +0.85(+0.57%)
Sep 22, 2021 145.96 148.29 144.84 147.31 1,372,581 +2.81(+1.95%)
Sep 21, 2021 142.96 145.20 142.49 144.50 1,062,890 +2.34(+1.65%)
Sep 20, 2021 142.46 143.30 140.88 142.15 1,270,636 -2.24(-1.55%)
Sep 17, 2021 146.32 147.49 143.97 144.39 2,673,641 -1.37(-0.94%)
Sep 16, 2021 146.03 146.52 144.82 145.76 934,290 -0.38(-0.26%)
Sep 15, 2021 141.85 146.49 140.63 146.14 1,882,218 +5.05(+3.58%)
Sep 14, 2021 140.78 141.37 138.79 141.09 1,497,560 +0.56(+0.39%)
Sep 13, 2021 141.22 141.58 138.69 140.54 1,163,843 +0.34(+0.24%)
Sep 10, 2021 141.99 142.06 140.14 140.20 1,338,845 -1.27(-0.90%)
Sep 09, 2021 141.02 142.82 140.91 141.47 859,956 +0.87(+0.62%)
Sep 08, 2021 139.73 140.88 139.68 140.61 1,482,635 +0.79(+0.56%)
Sep 07, 2021 141.47 141.62 139.78 139.82 745,164 -1.75(-1.24%)
Sep 03, 2021 141.56 142.55 140.97 141.57 1,145,485 -0.32(-0.23%)
Sep 02, 2021 140.79 141.90 140.72 141.89 1,094,933 +1.81(+1.29%)
Sep 01, 2021 139.46 140.60 138.58 140.08 1,101,343 +0.80(+0.57%)
Aug 31, 2021 139.12 140.12 138.59 139.29 1,418,422 +0.16(+0.12%)
Aug 30, 2021 139.72 140.35 139.00 139.12 604,976 -0.30(-0.22%)
Aug 27, 2021 138.69 139.53 138.43 139.42 901,904 +0.99(+0.71%)
Aug 26, 2021 138.46 138.80 137.87 138.43 660,612 -0.17(-0.12%)
Aug 25, 2021 138.95 139.07 137.91 138.60 687,349 -0.47(-0.34%)
Aug 24, 2021 139.00 139.66 138.38 139.07 937,557 +0.29(+0.21%)
Aug 23, 2021 139.04 140.15 138.73 138.78 977,121 +0.10(+0.07%)
Aug 20, 2021 138.06 139.59 137.44 138.69 1,119,878 +0.97(+0.70%)
Aug 19, 2021 136.17 138.12 136.17 137.72 1,392,989 +0.84(+0.62%)
Aug 18, 2021 136.92 138.20 136.46 136.87 1,220,582 -0.55(-0.40%)
Aug 17, 2021 137.75 138.49 136.76 137.42 847,350 -1.19(-0.86%)
Aug 16, 2021 136.07 138.91 135.54 138.62 1,632,479 +2.55(+1.87%)
Aug 13, 2021 137.90 138.18 136.06 136.07 1,678,451 -1.18(-0.86%)
Aug 12, 2021 138.39 138.47 136.59 137.25 956,428 -0.74(-0.53%)
Aug 11, 2021 137.16 139.13 137.16 137.99 1,151,902 +1.36(+0.99%)
Aug 10, 2021 136.36 136.79 135.93 136.63 900,416 +0.55(+0.41%)
Aug 09, 2021 135.05 136.10 134.36 136.08 1,087,573 +1.21(+0.90%)
Aug 06, 2021 135.26 135.55 134.19 134.86 916,485 +0.43(+0.32%)
Aug 05, 2021 133.70 134.53 133.12 134.44 780,755 +1.62(+1.22%)
Aug 04, 2021 134.02 134.84 132.80 132.82 791,811 -1.55(-1.15%)
Aug 03, 2021 135.47 136.01 134.08 134.37 1,077,284 -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.