Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

247.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 137.04 140.72 135.97 140.09 1,076,912 +4.06(+2.98%)
Apr 29, 2021 135.78 136.81 135.40 136.03 714,811 +0.67(+0.49%)
Apr 28, 2021 133.94 135.60 133.78 135.36 939,109 +1.42(+1.06%)
Apr 27, 2021 131.66 134.07 131.40 133.94 830,415 +2.67(+2.03%)
Apr 26, 2021 133.57 133.57 131.13 131.28 766,196 -2.04(-1.53%)
Apr 23, 2021 131.92 133.66 131.70 133.31 583,982 +1.63(+1.24%)
Apr 22, 2021 132.41 132.56 131.11 131.68 421,706 -0.89(-0.67%)
Apr 21, 2021 131.99 132.69 131.28 132.57 453,161 +0.88(+0.67%)
Apr 20, 2021 131.89 132.74 131.36 131.69 599,363 +0.00(+0.00%)
Apr 19, 2021 131.70 132.03 130.32 131.69 647,206 -0.52(-0.39%)
Apr 16, 2021 131.30 132.83 130.28 132.21 802,924 +1.68(+1.29%)
Apr 15, 2021 128.97 130.61 128.97 130.53 672,653 +2.01(+1.56%)
Apr 14, 2021 129.28 130.12 128.04 128.52 595,820 -0.94(-0.72%)
Apr 13, 2021 127.87 130.17 127.06 129.46 571,673 +1.55(+1.21%)
Apr 12, 2021 127.90 128.31 127.02 127.91 577,110 -0.19(-0.15%)
Apr 09, 2021 128.66 129.18 128.06 128.10 792,784 +0.17(+0.14%)
Apr 08, 2021 125.54 127.94 125.36 127.93 912,998 +2.45(+1.96%)
Apr 07, 2021 125.28 126.00 124.37 125.48 1,082,254 -0.17(-0.14%)
Apr 06, 2021 124.46 125.76 123.94 125.65 963,394 +1.65(+1.33%)
Apr 05, 2021 122.74 124.03 122.64 124.00 472,836 +1.63(+1.34%)
Apr 01, 2021 120.72 122.43 120.05 122.36 873,594 +1.78(+1.47%)
Mar 31, 2021 121.30 121.85 120.44 120.59 1,008,388 -0.83(-0.68%)
Mar 30, 2021 122.12 122.60 121.08 121.42 528,225 -1.17(-0.95%)
Mar 29, 2021 120.81 122.68 120.54 122.59 555,161 +1.10(+0.91%)
Mar 26, 2021 120.83 121.56 119.68 121.48 525,315 +0.72(+0.59%)
Mar 25, 2021 120.73 121.20 118.92 120.77 821,649 +0.71(+0.60%)
Mar 24, 2021 118.34 121.12 118.32 120.06 931,838 +1.61(+1.36%)
Mar 23, 2021 118.16 118.91 117.62 118.44 908,878 +0.48(+0.41%)
Mar 22, 2021 116.02 118.25 116.02 117.96 1,188,014 +0.59(+0.50%)
Mar 19, 2021 122.01 122.58 117.14 117.37 3,230,632 -4.97(-4.06%)
Mar 18, 2021 124.67 124.67 122.02 122.33 1,504,868 -1.79(-1.44%)
Mar 17, 2021 123.87 124.67 122.92 124.12 1,369,069 +0.51(+0.41%)
Mar 16, 2021 122.64 124.20 122.19 123.61 847,655 +0.67(+0.54%)
Mar 15, 2021 121.87 123.06 121.51 122.94 733,090 +1.02(+0.84%)
Mar 12, 2021 121.05 122.02 120.67 121.92 488,894 +1.65(+1.37%)
Mar 11, 2021 120.45 120.97 119.54 120.27 610,357 -0.78(-0.65%)
Mar 10, 2021 120.56 121.67 120.10 121.05 630,959 +0.49(+0.41%)
Mar 09, 2021 120.31 122.12 120.21 120.56 817,768 -0.57(-0.47%)
Mar 08, 2021 120.46 123.31 119.97 121.13 1,070,440 +1.18(+0.98%)
Mar 05, 2021 117.43 120.16 116.47 119.95 1,333,620 +3.43(+2.94%)
Mar 04, 2021 117.31 118.24 115.90 116.52 1,688,633 -0.93(-0.79%)
Mar 03, 2021 116.87 119.36 116.87 117.44 1,156,613 +0.29(+0.25%)
Mar 02, 2021 117.55 117.88 115.76 117.16 829,256 -0.58(-0.49%)
Mar 01, 2021 115.72 118.53 115.72 117.73 624,569 +2.41(+2.09%)
Feb 26, 2021 117.20 117.48 115.28 115.33 939,060 -1.56(-1.33%)
Feb 25, 2021 119.30 119.35 116.89 116.89 779,377 -2.28(-1.91%)
Feb 24, 2021 118.25 120.70 118.25 119.17 1,223,619 +0.64(+0.54%)
Feb 23, 2021 117.05 119.30 115.62 118.53 918,681 +2.15(+1.84%)
Feb 22, 2021 114.93 116.60 114.40 116.39 910,598 +0.69(+0.60%)
Feb 19, 2021 114.67 116.32 114.42 115.69 916,311 +1.50(+1.32%)
Feb 18, 2021 113.15 114.24 112.42 114.19 953,621 +0.92(+0.82%)
Feb 17, 2021 112.55 113.69 112.55 113.27 702,773 -0.01(-0.01%)
Feb 16, 2021 112.63 113.89 112.36 113.28 857,390 +0.95(+0.85%)
Feb 12, 2021 111.64 112.48 111.64 112.32 702,009 +0.34(+0.30%)
Feb 11, 2021 112.68 113.69 111.38 111.99 788,308 -0.81(-0.72%)
Feb 10, 2021 113.45 113.87 112.33 112.80 825,781 +0.25(+0.22%)
Feb 09, 2021 113.23 113.59 112.34 112.55 725,568 -0.74(-0.65%)
Feb 08, 2021 114.22 114.66 112.50 113.29 1,018,308 -0.69(-0.61%)
Feb 05, 2021 113.09 115.11 112.63 113.98 831,546 +1.96(+1.75%)
Feb 04, 2021 112.07 112.95 111.21 112.02 891,891 +0.13(+0.11%)
Feb 03, 2021 113.06 113.76 111.40 111.89 664,170 -1.40(-1.23%)
Feb 02, 2021 111.84 114.04 111.84 113.29 729,993 +2.40(+2.16%)
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.