Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.14 +2.35 (+0.95%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 139.62 140.79 138.07 140.22 869,085 +0.11(+0.08%)
Apr 30, 2021 137.07 140.75 136.00 140.12 1,076,705 +4.06(+2.98%)
Apr 29, 2021 135.81 136.84 135.43 136.06 714,674 +0.67(+0.49%)
Apr 28, 2021 133.97 135.63 133.80 135.39 938,929 +1.42(+1.06%)
Apr 27, 2021 131.69 134.09 131.43 133.97 830,256 +2.67(+2.03%)
Apr 26, 2021 133.60 133.60 131.16 131.30 766,050 -2.04(-1.53%)
Apr 23, 2021 131.95 133.69 131.73 133.34 583,870 +1.63(+1.24%)
Apr 22, 2021 132.43 132.59 131.13 131.71 421,625 -0.89(-0.67%)
Apr 21, 2021 132.02 132.72 131.30 132.60 453,075 +0.88(+0.67%)
Apr 20, 2021 131.92 132.76 131.39 131.72 599,248 +0.00(+0.00%)
Apr 19, 2021 131.73 132.05 130.34 131.72 647,082 -0.52(-0.39%)
Apr 16, 2021 131.33 132.86 130.31 132.24 802,770 +1.68(+1.29%)
Apr 15, 2021 128.99 130.63 128.99 130.56 672,524 +2.01(+1.56%)
Apr 14, 2021 129.30 130.14 128.06 128.54 595,706 -0.94(-0.72%)
Apr 13, 2021 127.90 130.20 127.09 129.48 571,564 +1.55(+1.21%)
Apr 12, 2021 127.93 128.33 127.05 127.94 576,999 -0.19(-0.15%)
Apr 09, 2021 128.68 129.20 128.08 128.13 792,632 +0.17(+0.14%)
Apr 08, 2021 125.57 127.97 125.38 127.96 912,823 +2.46(+1.96%)
Apr 07, 2021 125.31 126.02 124.40 125.50 1,082,046 -0.17(-0.14%)
Apr 06, 2021 124.48 125.78 123.96 125.67 963,209 +1.65(+1.33%)
Apr 05, 2021 122.77 124.05 122.66 124.02 472,746 +1.63(+1.33%)
Apr 01, 2021 120.75 122.46 120.07 122.39 873,426 +1.78(+1.48%)
Mar 31, 2021 121.33 121.87 120.46 120.61 1,008,195 -0.83(-0.69%)
Mar 30, 2021 122.15 122.62 121.10 121.44 528,124 -1.17(-0.95%)
Mar 29, 2021 120.83 122.71 120.56 122.61 555,054 +1.10(+0.91%)
Mar 26, 2021 120.85 121.59 119.70 121.51 525,214 +0.71(+0.59%)
Mar 25, 2021 120.75 121.23 118.95 120.79 821,491 +0.72(+0.60%)
Mar 24, 2021 118.37 121.15 118.34 120.08 931,659 +1.62(+1.36%)
Mar 23, 2021 118.18 118.94 117.64 118.46 908,704 +0.48(+0.41%)
Mar 22, 2021 116.04 118.27 116.04 117.98 1,187,787 +0.59(+0.50%)
Mar 19, 2021 122.03 122.60 117.16 117.39 3,230,013 -4.97(-4.06%)
Mar 18, 2021 124.70 124.70 122.04 122.36 1,504,580 -1.79(-1.44%)
Mar 17, 2021 123.90 124.69 122.94 124.15 1,368,807 +0.51(+0.41%)
Mar 16, 2021 122.67 124.22 122.21 123.64 847,493 +0.67(+0.54%)
Mar 15, 2021 121.89 123.08 121.53 122.97 732,950 +1.03(+0.84%)
Mar 12, 2021 121.07 122.04 120.70 121.94 488,800 +1.65(+1.37%)
Mar 11, 2021 120.47 121.00 119.56 120.29 610,240 -0.78(-0.65%)
Mar 10, 2021 120.58 121.69 120.13 121.07 630,839 +0.49(+0.41%)
Mar 09, 2021 120.33 122.15 120.23 120.58 817,611 -0.57(-0.47%)
Mar 08, 2021 120.48 123.33 119.99 121.15 1,070,235 +1.18(+0.98%)
Mar 05, 2021 117.45 120.18 116.49 119.97 1,333,364 +3.43(+2.94%)
Mar 04, 2021 117.33 118.26 115.92 116.54 1,688,310 -0.93(-0.79%)
Mar 03, 2021 116.89 119.38 116.89 117.47 1,156,392 +0.29(+0.25%)
Mar 02, 2021 117.57 117.90 115.78 117.18 829,097 -0.58(-0.49%)
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.