Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arthur J Gallagher Ord Shs (NY: AJG )

236.95 +0.14 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 214.32 219.07 213.46 218.02 1,231,613 +4.87(+2.28%)
Jun 29, 2023 209.45 213.26 209.37 213.16 935,430 +3.75(+1.79%)
Jun 28, 2023 210.30 210.30 207.92 209.40 819,581 -1.25(-0.59%)
Jun 27, 2023 209.53 212.40 209.37 210.65 789,441 +1.51(+0.72%)
Jun 26, 2023 210.81 211.07 208.62 209.14 755,535 -1.82(-0.86%)
Jun 23, 2023 211.17 212.20 210.06 210.96 1,705,122 -0.36(-0.17%)
Jun 22, 2023 212.84 212.94 210.37 211.32 897,156 -0.15(-0.07%)
Jun 21, 2023 209.73 211.50 208.01 211.47 1,530,417 +1.32(+0.63%)
Jun 20, 2023 211.65 214.01 209.90 210.15 1,272,243 -2.12(-1.00%)
Jun 16, 2023 214.48 216.33 212.20 212.27 1,565,880 +0.15(+0.07%)
Jun 15, 2023 208.63 213.68 212.12 897,669 -1.13(-0.53%)
May 08, 2023 211.63 213.64 210.83 213.25 436,663 +1.49(+0.70%)
May 05, 2023 208.98 212.16 208.64 211.77 860,603 +2.96(+1.42%)
May 04, 2023 207.18 209.82 206.59 208.81 958,174 +1.68(+0.81%)
May 03, 2023 209.48 210.56 207.09 207.12 802,470 -0.96(-0.46%)
May 02, 2023 208.23 208.52 206.00 208.09 900,563 -0.42(-0.20%)
May 01, 2023 205.83 210.12 204.52 208.50 926,311 +2.44(+1.18%)
Apr 28, 2023 206.06 206.20 200.25 206.06 1,703,083 -0.98(-0.47%)
Apr 27, 2023 203.11 207.12 202.97 207.04 1,199,249 +3.57(+1.76%)
Apr 26, 2023 203.54 205.47 202.14 203.47 970,251 -1.73(-0.84%)
Apr 25, 2023 205.26 206.36 204.92 205.20 993,960 -0.23(-0.11%)
Apr 24, 2023 206.22 206.60 204.94 205.43 741,151 -0.35(-0.17%)
Apr 21, 2023 206.00 206.20 204.19 205.78 744,744 -0.11(-0.05%)
Apr 20, 2023 202.43 206.03 200.53 205.89 1,185,155 +3.69(+1.83%)
Apr 19, 2023 205.02 205.52 201.76 202.19 712,631 -2.45(-1.20%)
Apr 18, 2023 202.21 204.93 201.43 204.64 1,255,029 +3.38(+1.68%)
Apr 17, 2023 198.79 201.30 198.01 201.26 991,615 +2.73(+1.38%)
Apr 14, 2023 197.42 198.98 196.83 198.53 1,099,226 +0.74(+0.38%)
Apr 13, 2023 195.86 197.91 194.81 197.78 971,301 +1.42(+0.72%)
Apr 12, 2023 195.12 197.19 194.97 196.37 575,120 +1.47(+0.75%)
Apr 11, 2023 193.65 195.65 193.11 194.90 553,055 +1.17(+0.60%)
Apr 10, 2023 194.30 195.37 192.90 193.73 808,685 -1.74(-0.89%)
Apr 06, 2023 193.53 195.52 193.46 195.48 903,682 +2.07(+1.07%)
Apr 05, 2023 191.72 194.27 191.12 193.41 891,291 +1.35(+0.70%)
Apr 04, 2023 192.24 193.14 190.07 192.06 794,780 +0.65(+0.34%)
Apr 03, 2023 189.02 192.00 188.18 191.41 1,011,073 +1.93(+1.02%)
Mar 31, 2023 188.59 188.59 187.64 189.47 944,706 +1.62(+0.86%)
Mar 30, 2023 187.73 188.02 185.09 187.85 930,557 +0.66(+0.35%)
Mar 29, 2023 185.77 187.28 185.13 187.19 659,883 +2.46(+1.33%)
Mar 28, 2023 183.82 184.87 183.65 184.73 634,600 +0.39(+0.21%)
Mar 27, 2023 184.22 185.79 184.13 184.34 924,738 +0.47(+0.25%)
Mar 24, 2023 181.68 183.94 180.13 183.88 1,020,443 +1.21(+0.66%)
Mar 23, 2023 178.53 183.11 178.24 182.67 1,373,967 +3.86(+2.16%)
Mar 22, 2023 182.38 183.28 178.79 178.81 695,508 -3.31(-1.82%)
Mar 21, 2023 183.07 183.61 182.00 182.12 1,005,722 +1.41(+0.78%)
Mar 20, 2023 178.53 181.08 177.99 180.71 831,042 +2.44(+1.37%)
Mar 17, 2023 180.91 180.94 177.63 178.27 3,150,614 -3.56(-1.96%)
Mar 16, 2023 174.73 182.63 174.06 181.84 1,513,839 +6.45(+3.68%)
Mar 15, 2023 175.38 177.80 172.77 175.39 2,021,060 -6.20(-3.41%)
Mar 14, 2023 180.85 181.78 178.52 181.59 1,260,276 +3.35(+1.88%)
Mar 13, 2023 177.74 181.78 175.99 178.24 1,474,453 -2.76(-1.53%)
Mar 10, 2023 182.74 184.40 180.71 181.01 1,311,496 -2.66(-1.45%)
Mar 09, 2023 187.24 187.71 182.85 183.67 1,035,865 -3.50(-1.87%)
Mar 08, 2023 187.22 189.50 185.99 187.17 873,560 -0.05(-0.03%)
Mar 07, 2023 189.47 190.36 185.66 187.22 826,930 -1.83(-0.97%)
Mar 06, 2023 188.18 189.70 187.54 189.05 1,297,861 +1.83(+0.98%)
Mar 03, 2023 185.67 187.50 184.74 187.22 907,564 +1.99(+1.07%)
Mar 02, 2023 184.82 185.53 182.77 185.23 557,707 -0.21(-0.11%)
Mar 01, 2023 184.16 186.97 184.16 185.43 1,590,931 +0.42(+0.23%)
Feb 28, 2023 182.75 186.02 182.62 185.01 1,616,115 +2.42(+1.33%)
Feb 27, 2023 183.32 184.53 181.68 182.59 738,699 +0.17(+0.09%)
Feb 24, 2023 181.92 183.19 180.59 182.42 750,399 -0.72(-0.39%)
Feb 23, 2023 184.39 185.34 181.96 183.14 494,141 -0.82(-0.45%)
Feb 22, 2023 184.85 185.44 183.48 183.96 838,282 -0.26(-0.14%)
Feb 21, 2023 185.41 185.86 183.07 184.22 848,391 -2.02(-1.09%)
Feb 17, 2023 186.07 186.89 185.23 186.24 807,275 -0.03(-0.02%)
Feb 16, 2023 185.87 187.91 185.87 186.27 532,429 -1.68(-0.89%)
Feb 15, 2023 185.22 188.45 184.44 187.95 616,832 +2.05(+1.10%)
Feb 14, 2023 192.87 193.11 185.76 185.90 717,923 -6.88(-3.57%)
Feb 13, 2023 192.91 194.06 191.48 192.78 845,589 +0.16(+0.08%)
Feb 10, 2023 190.58 193.12 190.04 192.62 544,936 +1.71(+0.89%)
Feb 09, 2023 195.29 195.77 190.69 190.91 836,157 -2.78(-1.44%)
Feb 08, 2023 193.89 195.73 193.66 193.70 584,997 -1.30(-0.67%)
Feb 07, 2023 190.99 195.56 190.81 195.00 678,763 +2.88(+1.50%)
Feb 06, 2023 190.27 192.28 189.62 192.12 618,330 +1.05(+0.55%)
Feb 03, 2023 191.82 192.43 189.65 191.07 888,762 -1.17(-0.61%)
Feb 02, 2023 194.13 194.13 188.66 192.25 1,195,266 -1.58(-0.82%)
Feb 01, 2023 193.32 195.59 191.61 193.83 1,186,717 +0.55(+0.29%)
Jan 31, 2023 193.21 193.85 191.33 193.28 1,423,949 +0.41(+0.22%)
Jan 30, 2023 191.10 194.17 191.10 192.86 649,781 +1.47(+0.77%)
Jan 27, 2023 197.30 199.84 189.21 191.39 1,339,721 -3.40(-1.74%)
Jan 26, 2023 194.71 196.24 193.84 194.79 812,688 +0.10(+0.05%)
Jan 25, 2023 194.04 195.25 192.26 194.69 579,708 +0.14(+0.07%)
Jan 24, 2023 193.25 195.35 191.21 194.55 740,910 +1.12(+0.58%)
Jan 23, 2023 191.97 193.96 190.98 193.43 482,182 +1.95(+1.02%)
Jan 20, 2023 189.53 191.79 187.68 191.48 805,779 +2.97(+1.58%)
Jan 19, 2023 188.74 189.70 187.96 188.50 467,566 -1.09(-0.57%)
Jan 18, 2023 192.80 193.60 189.16 189.59 746,007 -3.61(-1.87%)
Jan 17, 2023 194.67 195.99 192.79 193.21 710,924 -0.89(-0.46%)
Jan 13, 2023 191.82 194.64 191.21 194.09 625,805 +1.54(+0.80%)
Jan 12, 2023 193.62 194.40 190.62 192.55 687,446 -0.76(-0.39%)
Jan 11, 2023 191.14 193.31 190.82 193.31 619,041 +3.04(+1.60%)
Jan 10, 2023 189.53 190.67 188.42 190.27 433,973 +0.91(+0.48%)
Jan 09, 2023 190.15 192.32 188.43 189.36 815,868 -0.26(-0.14%)
Jan 06, 2023 185.64 190.38 185.16 189.62 477,235 +5.51(+2.99%)
Jan 05, 2023 186.83 187.65 183.13 184.11 685,149 -3.26(-1.74%)
Jan 04, 2023 186.21 187.97 185.45 187.37 640,904 +2.45(+1.32%)
Jan 03, 2023 186.38 187.00 183.09 184.92 553,470 -1.26(-0.68%)
Dec 30, 2022 187.00 187.55 184.28 186.19 357,628 -1.61(-0.86%)
Dec 29, 2022 187.03 188.81 186.51 187.79 440,979 +2.19(+1.18%)
Dec 28, 2022 187.56 188.61 185.50 185.60 439,479 -1.31(-0.70%)
Dec 27, 2022 186.63 187.70 185.86 186.91 430,613 +0.86(+0.46%)
Dec 23, 2022 185.27 186.49 184.44 186.06 355,560 +0.38(+0.20%)
Dec 22, 2022 186.08 186.80 183.54 185.68 502,399 -1.43(-0.77%)
Dec 21, 2022 185.65 187.18 184.88 187.11 603,335 +2.56(+1.39%)
Dec 20, 2022 184.00 185.85 182.51 184.56 577,855 +1.78(+0.97%)
Dec 19, 2022 183.99 185.32 182.03 182.78 623,553 -1.24(-0.68%)
Dec 16, 2022 183.99 184.89 181.35 184.02 1,758,142 -1.73(-0.93%)
Dec 15, 2022 188.16 188.85 184.46 185.75 776,716 -4.95(-2.59%)
Dec 14, 2022 191.65 195.12 189.78 190.70 808,843 -0.73(-0.38%)
Dec 13, 2022 194.77 194.78 190.52 191.43 670,756 +0.11(+0.06%)
Dec 12, 2022 190.15 191.32 188.81 191.32 759,690 +1.89(+1.00%)
Dec 09, 2022 192.42 192.97 189.21 189.43 786,373 -3.16(-1.64%)
Dec 08, 2022 191.36 193.42 191.14 192.59 780,344 +1.06(+0.55%)
Dec 07, 2022 193.99 194.31 190.96 191.54 1,042,439 -2.00(-1.03%)
Dec 06, 2022 194.52 194.93 192.23 193.53 569,876 -0.84(-0.43%)
Dec 05, 2022 197.29 198.01 193.72 194.37 864,743 -4.38(-2.20%)
Dec 02, 2022 195.45 198.99 194.71 198.75 754,909 +1.52(+0.77%)
Dec 01, 2022 197.50 198.25 195.66 197.22 792,270 +1.11(+0.56%)
Nov 30, 2022 191.66 196.38 191.12 196.12 2,693,584 +3.38(+1.75%)
Nov 29, 2022 193.29 194.72 192.20 192.74 794,254 -0.74(-0.38%)
Nov 28, 2022 195.34 196.23 193.28 193.48 865,831 -2.82(-1.44%)
Nov 25, 2022 195.03 196.61 194.80 196.30 643,584 +1.94(+1.00%)
Nov 23, 2022 194.34 195.56 193.48 194.36 534,304 +0.09(+0.05%)
Nov 22, 2022 193.01 195.04 193.01 194.27 622,037 +1.46(+0.76%)
Nov 21, 2022 191.60 193.67 191.09 192.81 912,877 +1.40(+0.73%)
Nov 18, 2022 189.65 191.85 188.92 191.41 1,006,108 +4.00(+2.13%)
Nov 17, 2022 186.15 188.24 185.29 187.41 566,043 +0.75(+0.40%)
Nov 16, 2022 184.42 187.41 184.42 186.66 749,540 +1.70(+0.92%)
Nov 15, 2022 184.60 186.14 183.61 184.96 954,552 +1.98(+1.08%)
Nov 14, 2022 184.10 185.83 182.92 182.98 902,906 -0.23(-0.12%)
Nov 11, 2022 190.84 191.03 182.65 183.21 1,316,727 -6.90(-3.63%)
Nov 10, 2022 191.10 191.66 188.56 190.10 1,193,984 +4.35(+2.34%)
Nov 09, 2022 189.28 190.22 185.69 185.75 547,169 -3.75(-1.98%)
Nov 08, 2022 189.33 191.83 187.55 189.50 803,958 +0.39(+0.21%)
Nov 07, 2022 186.08 189.57 184.90 189.11 727,580 +3.55(+1.91%)
Nov 04, 2022 186.18 186.18 181.87 185.56 848,887 +1.02(+0.55%)
Nov 03, 2022 181.10 185.09 180.85 184.54 722,570 +1.97(+1.08%)
Nov 02, 2022 184.00 186.06 181.54 182.57 1,170,782 -2.04(-1.10%)
Nov 01, 2022 185.25 186.36 183.43 184.60 1,091,038 +0.33(+0.18%)
Oct 31, 2022 185.30 187.11 184.12 184.27 979,229 -1.48(-0.80%)
Oct 28, 2022 182.22 185.88 179.53 185.75 1,312,330 +10.88(+6.22%)
Oct 27, 2022 174.33 175.81 173.27 174.86 1,292,317 +1.59(+0.92%)
Oct 26, 2022 173.75 175.15 171.81 173.27 827,948 +0.48(+0.28%)
Oct 25, 2022 175.20 175.20 170.78 172.78 1,000,378 -3.67(-2.08%)
Oct 24, 2022 174.13 177.34 173.74 176.46 781,694 +3.72(+2.16%)
Oct 21, 2022 170.66 172.82 166.47 172.74 1,305,959 +1.53(+0.89%)
Oct 20, 2022 174.35 174.35 170.30 171.21 1,059,875 -4.17(-2.38%)
Oct 19, 2022 172.96 175.55 171.91 175.38 1,135,426 +1.88(+1.08%)
Oct 18, 2022 176.30 176.95 172.51 173.49 826,102 +1.04(+0.61%)
Oct 17, 2022 170.46 173.85 170.46 172.45 967,995 +4.65(+2.77%)
Oct 14, 2022 177.30 177.81 167.56 167.80 1,510,980 -8.18(-4.65%)
Oct 13, 2022 169.72 176.75 168.42 175.98 1,440,589 +3.73(+2.17%)
Oct 12, 2022 173.86 174.37 172.15 172.24 752,262 -1.24(-0.72%)
Oct 11, 2022 173.65 174.78 171.82 173.48 907,103 -0.43(-0.25%)
Oct 10, 2022 172.88 174.69 172.78 173.92 466,487 +2.23(+1.30%)
Oct 07, 2022 175.48 176.11 171.19 171.69 853,415 -4.72(-2.67%)
Oct 06, 2022 178.71 179.21 176.16 176.41 698,177 -2.62(-1.46%)
Oct 05, 2022 176.45 179.87 175.87 179.03 873,402 +1.72(+0.97%)
Oct 04, 2022 175.43 178.49 175.34 177.31 905,212 +3.38(+1.94%)
Oct 03, 2022 170.40 174.40 169.34 173.93 1,189,108 +5.28(+3.13%)
Sep 30, 2022 167.99 170.41 167.49 168.65 1,863,307 +0.08(+0.05%)
Sep 29, 2022 167.71 168.84 165.99 168.57 854,820 +0.33(+0.20%)
Sep 28, 2022 167.97 169.24 166.50 168.23 959,657 +1.05(+0.63%)
Sep 27, 2022 168.64 169.61 165.41 167.18 693,962 +0.27(+0.16%)
Sep 26, 2022 168.73 169.53 166.38 166.91 691,422 -2.34(-1.38%)
Sep 23, 2022 168.99 171.03 166.96 169.25 995,250 -0.69(-0.41%)
Sep 22, 2022 172.30 172.63 168.46 169.94 1,029,706 -1.76(-1.03%)
Sep 21, 2022 175.75 178.51 171.56 171.70 1,149,176 -4.78(-2.71%)
Sep 20, 2022 177.07 177.70 174.74 176.48 855,568 -2.19(-1.22%)
Sep 19, 2022 176.00 178.81 175.07 178.66 656,883 +1.91(+1.08%)
Sep 16, 2022 182.18 182.40 175.40 176.75 1,944,319 -4.99(-2.75%)
Sep 15, 2022 182.62 183.00 180.99 181.75 1,774,284 -0.57(-0.31%)
Sep 14, 2022 182.31 183.45 181.19 182.32 1,884,536 +0.29(+0.16%)
Sep 13, 2022 181.73 182.56 181.34 182.03 1,822,325 -2.78(-1.50%)
Sep 12, 2022 185.58 186.51 183.94 184.81 1,252,588 -0.78(-0.42%)
Sep 09, 2022 184.29 185.97 183.87 185.59 589,533 +1.31(+0.71%)
Sep 08, 2022 183.16 184.64 182.28 184.28 747,630 +0.50(+0.27%)
Sep 07, 2022 178.35 183.88 177.86 183.78 848,240 +5.59(+3.14%)
Sep 06, 2022 178.09 180.00 177.24 178.18 1,093,618 +0.42(+0.24%)
Sep 02, 2022 180.14 182.14 176.82 177.76 687,957 -1.11(-0.62%)
Sep 01, 2022 177.61 179.13 176.57 178.87 763,026 +0.53(+0.30%)
Aug 31, 2022 180.97 181.48 178.25 178.34 1,019,427 -1.30(-0.72%)
Aug 30, 2022 181.96 181.96 179.05 179.64 837,256 -2.13(-1.17%)
Aug 29, 2022 182.85 183.72 181.18 181.77 707,850 -2.59(-1.41%)
Aug 26, 2022 188.54 188.58 184.32 184.36 762,299 -3.32(-1.77%)
Aug 25, 2022 184.66 187.75 184.49 187.68 1,022,264 +3.06(+1.66%)
Aug 24, 2022 182.90 184.88 182.65 184.62 802,906 +1.58(+0.86%)
Aug 23, 2022 185.04 185.70 182.81 183.03 895,257 -2.49(-1.34%)
Aug 22, 2022 185.45 187.19 185.20 185.52 1,046,647 -1.79(-0.95%)
Aug 19, 2022 188.00 188.09 186.56 187.31 958,426 -0.81(-0.43%)
Aug 18, 2022 187.66 188.56 186.72 188.11 895,949 +0.66(+0.35%)
Aug 17, 2022 186.25 188.01 185.60 187.46 551,782 +0.19(+0.10%)
Aug 16, 2022 185.36 187.59 185.36 187.27 716,364 +0.50(+0.27%)
Aug 15, 2022 185.13 187.47 184.90 186.77 1,234,936 +0.74(+0.40%)
Aug 12, 2022 182.66 186.19 182.49 186.03 542,293 +4.12(+2.27%)
Aug 11, 2022 183.06 183.80 180.91 181.91 1,149,846 -0.21(-0.11%)
Aug 10, 2022 181.40 182.36 179.96 182.11 831,695 +2.61(+1.46%)
Aug 09, 2022 176.79 179.75 176.14 179.50 778,745 +3.30(+1.87%)
Aug 08, 2022 176.09 177.20 175.79 176.20 671,524 +0.86(+0.49%)
Aug 05, 2022 172.23 175.47 172.15 175.34 814,494 +1.98(+1.14%)
Aug 04, 2022 173.85 174.41 173.05 173.35 572,832 -0.74(-0.42%)
Aug 03, 2022 169.97 174.75 169.97 174.09 783,965 +4.81(+2.84%)
Aug 02, 2022 169.01 171.68 168.69 169.27 850,883 -0.18(-0.10%)
Aug 01, 2022 173.65 174.75 169.25 169.45 1,083,938 -6.36(-3.61%)
Jul 29, 2022 181.59 181.59 171.75 175.81 1,166,842 +2.88(+1.66%)
Jul 28, 2022 170.59 173.66 168.12 172.93 879,256 +2.70(+1.59%)
Jul 27, 2022 167.76 170.60 167.76 170.23 1,224,370 +3.26(+1.95%)
Jul 26, 2022 166.78 167.54 165.78 166.97 916,871 +0.28(+0.16%)
Jul 25, 2022 165.51 167.13 165.10 166.69 566,273 +1.45(+0.88%)
Jul 22, 2022 167.25 167.68 164.12 165.24 535,075 -1.35(-0.81%)
Jul 21, 2022 164.11 167.11 163.60 166.58 711,169 +2.98(+1.82%)
Jul 20, 2022 164.01 164.19 162.09 163.61 496,150 +0.05(+0.03%)
Jul 19, 2022 160.41 163.84 160.23 163.56 691,102 +4.56(+2.87%)
Jul 18, 2022 163.37 163.75 158.47 159.00 498,183 -3.80(-2.34%)
Jul 15, 2022 162.44 163.34 161.79 162.80 701,895 +2.96(+1.85%)
Jul 14, 2022 158.70 160.41 157.74 159.84 693,651 -1.89(-1.17%)
Jul 13, 2022 159.87 162.85 159.41 161.73 842,087 -0.16(-0.10%)
Jul 12, 2022 162.63 165.15 161.10 161.89 699,696 -1.00(-0.62%)
Jul 11, 2022 163.10 164.35 162.50 162.89 471,742 -0.90(-0.55%)
Jul 08, 2022 164.45 165.30 163.20 163.79 464,365 -0.53(-0.32%)
Jul 07, 2022 165.65 166.83 163.82 164.32 552,204 -1.02(-0.62%)
Jul 06, 2022 163.55 166.53 163.09 165.35 740,011 +2.23(+1.37%)
Jul 05, 2022 160.01 163.28 159.03 163.12 631,707 +1.41(+0.87%)
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.