Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 164.62 166.52 164.21 165.56 344,519 +0.89(+0.54%)
Dec 30, 2021 166.35 167.06 164.50 164.67 335,303 -1.02(-0.62%)
Dec 29, 2021 165.62 166.49 165.03 165.69 368,908 +0.48(+0.29%)
Dec 28, 2021 166.30 167.06 164.97 165.22 454,244 -1.09(-0.66%)
Dec 27, 2021 162.97 166.54 162.80 166.31 495,105 +3.89(+2.40%)
Dec 23, 2021 161.98 163.50 161.62 162.41 523,642 +1.20(+0.74%)
Dec 22, 2021 159.83 161.48 159.25 161.22 961,093 +1.22(+0.76%)
Dec 21, 2021 161.16 161.75 158.13 160.00 1,127,404 -0.28(-0.18%)
Dec 20, 2021 158.96 160.67 157.22 160.28 1,167,465 -0.14(-0.09%)
Dec 17, 2021 161.64 162.25 159.57 160.41 1,846,977 -1.61(-0.99%)
Dec 16, 2021 163.44 164.52 160.99 162.03 1,224,961 -1.52(-0.93%)
Dec 15, 2021 162.40 163.82 159.42 163.55 1,344,526 +0.97(+0.59%)
Dec 14, 2021 164.45 164.45 158.81 162.58 1,347,278 -2.14(-1.30%)
Dec 13, 2021 165.33 165.88 163.72 164.72 980,925 -0.77(-0.47%)
Dec 10, 2021 164.76 165.61 163.61 165.49 929,402 +1.87(+1.15%)
Dec 09, 2021 164.64 165.25 163.44 163.62 732,945 -1.52(-0.92%)
Dec 08, 2021 166.00 166.61 163.61 165.14 859,204 -0.43(-0.26%)
Dec 07, 2021 164.66 167.03 164.23 165.57 924,219 +2.18(+1.33%)
Dec 06, 2021 162.68 165.28 162.23 163.39 1,090,766 +1.92(+1.19%)
Dec 03, 2021 163.05 163.52 159.66 161.47 741,532 -1.01(-0.62%)
Dec 02, 2021 158.97 163.15 157.94 162.48 1,013,899 +4.56(+2.88%)
Dec 01, 2021 160.80 162.94 157.81 157.93 964,349 -0.55(-0.35%)
Nov 30, 2021 159.24 161.08 157.57 158.48 1,861,277 -1.86(-1.16%)
Nov 29, 2021 160.45 161.04 158.48 160.34 1,094,270 +1.62(+1.02%)
Nov 26, 2021 158.00 159.56 155.68 158.72 750,247 -3.19(-1.97%)
Nov 24, 2021 160.07 162.62 159.55 161.91 764,835 +1.60(+1.00%)
Nov 23, 2021 161.00 161.31 158.56 160.31 1,058,525 -0.02(-0.01%)
Nov 22, 2021 159.19 162.20 157.35 160.33 997,767 +1.35(+0.85%)
Nov 19, 2021 159.01 160.66 158.01 158.98 1,261,984 +0.58(+0.37%)
Nov 18, 2021 160.57 158.97 158.03 158.39 609,111 -2.04(-1.27%)
Nov 17, 2021 161.98 162.19 159.31 160.44 1,036,086 -1.81(-1.11%)
Nov 16, 2021 161.02 163.04 161.02 162.25 904,904 +1.35(+0.84%)
Nov 15, 2021 161.90 162.16 160.22 160.89 752,360 -0.34(-0.21%)
Nov 12, 2021 158.62 161.38 158.58 161.23 899,580 +2.95(+1.86%)
Nov 11, 2021 156.67 158.35 155.86 158.29 528,203 +1.47(+0.94%)
Nov 10, 2021 157.32 156.82 441,162 -0.36(-0.23%)
Nov 09, 2021 156.53 157.80 155.84 157.18 625,014 +0.63(+0.40%)
Nov 08, 2021 156.86 156.97 154.51 156.54 936,274 +0.63(+0.41%)
Nov 05, 2021 157.47 157.65 154.31 155.91 1,146,911 -0.51(-0.32%)
Nov 04, 2021 157.01 157.07 155.54 156.42 953,480 -0.51(-0.33%)
Nov 03, 2021 157.97 158.02 155.17 156.93 901,940 -1.69(-1.07%)
Nov 02, 2021 158.36 159.90 157.90 158.63 1,015,330 +0.55(+0.35%)
Nov 01, 2021 163.24 161.86 157.67 158.07 778,125 -5.05(-3.10%)
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%)
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.