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 (%)
Jul 30, 2021 135.62 137.69 134.94 135.11 1,479,235 -0.19(-0.14%)
Jul 29, 2021 134.48 135.75 133.80 135.30 1,183,153 +1.94(+1.45%)
Jul 28, 2021 135.77 135.77 133.07 133.36 1,206,418 -2.74(-2.01%)
Jul 27, 2021 134.91 136.89 134.45 136.10 1,544,119 +0.11(+0.08%)
Jul 26, 2021 134.81 137.10 134.43 135.99 1,801,286 -2.75(-1.98%)
Jul 23, 2021 137.87 138.99 137.83 138.73 556,320 +0.91(+0.66%)
Jul 22, 2021 136.70 138.23 136.70 137.82 967,235 +1.22(+0.89%)
Jul 21, 2021 135.68 142.54 135.09 136.60 1,464,947 +1.53(+1.13%)
Jul 20, 2021 133.04 135.60 132.57 135.07 1,114,273 +2.55(+1.93%)
Jul 19, 2021 134.51 134.64 131.41 132.52 927,982 -3.18(-2.34%)
Jul 16, 2021 136.10 136.57 135.46 135.70 509,851 -0.21(-0.16%)
Jul 15, 2021 133.84 136.58 133.84 135.91 615,677 +1.20(+0.89%)
Jul 14, 2021 134.84 135.40 134.21 134.71 717,454 -0.23(-0.17%)
Jul 13, 2021 136.68 136.68 134.74 134.94 500,500 -1.78(-1.30%)
Jul 12, 2021 136.09 137.47 136.04 136.73 813,899 +0.47(+0.34%)
Jul 09, 2021 135.91 136.28 135.39 136.26 1,022,517 +1.63(+1.21%)
Jul 08, 2021 136.50 136.55 134.31 134.63 1,017,969 -2.93(-2.13%)
Jul 07, 2021 136.36 137.74 136.36 137.56 685,612 +0.85(+0.62%)
Jul 06, 2021 136.76 136.78 135.76 136.71 1,029,830 +0.64(+0.47%)
Jul 02, 2021 136.38 136.38 135.50 136.07 968,945 -0.12(-0.09%)
Jul 01, 2021 136.20 136.78 135.74 136.18 1,021,192 +0.33(+0.24%)
Jun 30, 2021 136.83 137.16 135.05 135.85 943,948 -1.09(-0.79%)
Jun 29, 2021 136.81 137.57 136.51 136.94 709,862 +0.50(+0.37%)
Jun 28, 2021 137.68 137.68 136.12 136.44 787,516 -1.18(-0.86%)
Jun 25, 2021 136.10 137.68 135.99 137.62 626,035 +1.51(+1.11%)
Jun 24, 2021 136.58 136.59 135.22 136.10 767,722 -0.09(-0.06%)
Jun 23, 2021 135.87 136.75 135.26 136.19 1,246,176 +0.21(+0.16%)
Jun 22, 2021 135.60 136.98 135.23 135.98 1,260,096 +0.53(+0.39%)
Jun 21, 2021 134.07 135.45 133.62 135.45 1,431,521 +2.04(+1.53%)
Jun 18, 2021 134.60 135.21 133.11 133.41 2,388,205 -1.78(-1.32%)
Jun 17, 2021 137.59 138.06 133.56 135.19 2,421,551 -2.33(-1.69%)
Jun 16, 2021 140.58 141.50 137.36 137.52 2,567,235 -2.66(-1.90%)
Jun 15, 2021 140.22 141.00 139.32 140.18 951,860 +0.08(+0.06%)
Jun 14, 2021 139.81 140.12 139.22 140.10 871,586 -0.15(-0.10%)
Jun 11, 2021 140.12 140.78 139.63 140.25 1,054,021 +0.27(+0.19%)
Jun 10, 2021 140.80 141.31 139.93 139.97 625,377 -0.06(-0.04%)
Jun 09, 2021 139.66 140.38 139.41 140.03 592,339 +0.38(+0.27%)
Jun 08, 2021 139.03 140.05 138.80 139.66 1,817,155 +0.45(+0.32%)
Jun 07, 2021 140.56 140.83 139.04 139.21 1,507,294 -1.29(-0.92%)
Jun 04, 2021 140.87 141.25 139.52 140.50 1,261,193 +0.28(+0.20%)
Jun 03, 2021 141.57 142.50 140.05 140.22 1,885,615 -1.54(-1.09%)
Jun 02, 2021 141.66 142.47 140.67 141.76 940,696 +0.12(+0.08%)
Jun 01, 2021 142.65 143.27 141.03 141.64 1,244,909 -0.08(-0.05%)
May 28, 2021 142.10 142.28 141.18 141.72 947,496 +0.25(+0.18%)
May 27, 2021 140.88 141.75 139.66 141.47 1,721,189 +1.16(+0.83%)
May 26, 2021 139.87 141.09 139.12 140.31 1,765,973 +0.72(+0.52%)
May 25, 2021 140.55 140.83 139.56 139.59 1,384,417 -0.67(-0.48%)
May 24, 2021 140.85 141.43 140.16 140.25 1,075,334 +0.18(+0.13%)
May 21, 2021 141.65 142.28 139.26 140.07 1,146,995 -1.68(-1.19%)
May 20, 2021 141.15 142.26 140.42 141.75 1,073,048 +1.21(+0.86%)
May 19, 2021 141.38 141.59 139.15 140.54 1,527,127 -1.61(-1.14%)
May 18, 2021 142.20 142.78 141.01 142.16 1,441,853 +0.54(+0.38%)
May 17, 2021 140.95 142.64 140.79 141.62 1,549,680 -0.77(-0.54%)
May 14, 2021 141.86 143.62 141.48 142.39 4,355,310 +1.39(+0.99%)
May 13, 2021 138.59 141.76 138.24 141.00 5,357,551 +1.93(+1.39%)
May 12, 2021 143.06 143.72 138.96 139.06 2,141,259 -4.45(-3.10%)
May 11, 2021 145.69 145.74 142.88 143.51 782,415 -2.25(-1.54%)
May 10, 2021 147.38 148.89 145.70 145.76 834,102 -0.36(-0.25%)
May 07, 2021 143.31 146.32 143.15 146.12 667,013 +2.24(+1.56%)
May 06, 2021 143.06 144.42 142.68 143.88 1,133,129 +1.33(+0.94%)
May 05, 2021 141.04 142.64 139.85 142.54 643,659 +1.90(+1.35%)
May 04, 2021 139.69 140.81 139.13 140.65 892,859 +0.42(+0.30%)
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.