Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

204.72 -0.62 (-0.30%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 207.01 207.64 204.47 205.34 424,921 -0.93(-0.45%)
Jun 05, 2023 205.85 207.23 205.03 206.27 559,062 +0.59(+0.29%)
Jun 02, 2023 202.49 206.10 202.35 205.68 664,632 +3.55(+1.76%)
Jun 01, 2023 200.39 202.20 198.52 202.13 900,711 +2.35(+1.18%)
May 31, 2023 201.26 201.89 198.45 199.78 2,677,104 -3.18(-1.57%)
May 30, 2023 203.44 204.61 202.78 202.96 673,246 -0.29(-0.14%)
May 26, 2023 203.95 204.83 202.77 203.25 657,721 -0.51(-0.25%)
May 25, 2023 205.07 205.21 202.98 203.76 587,197 -0.76(-0.37%)
May 24, 2023 205.22 206.00 204.12 204.52 628,960 -1.53(-0.74%)
May 23, 2023 212.62 212.93 205.54 206.04 1,096,319 -7.96(-3.72%)
May 22, 2023 214.86 215.59 212.22 214.00 848,157 -1.48(-0.68%)
May 19, 2023 214.95 215.84 213.72 215.48 922,076 +1.57(+0.73%)
May 18, 2023 213.90 214.51 211.88 213.91 1,039,602 -0.53(-0.25%)
May 17, 2023 217.69 217.87 213.76 214.44 911,117 -1.97(-0.91%)
May 16, 2023 216.59 217.27 215.63 216.41 740,055 -0.82(-0.38%)
May 15, 2023 218.42 218.63 216.38 217.23 957,763 -0.79(-0.36%)
May 12, 2023 217.14 218.60 215.71 218.02 822,162 +1.81(+0.83%)
May 11, 2023 216.26 216.84 215.11 216.22 498,812 -0.51(-0.23%)
May 10, 2023 215.23 217.50 214.90 216.72 1,173,624 +1.24(+0.57%)
May 09, 2023 215.15 216.26 214.34 215.49 818,693 +0.76(+0.35%)
May 08, 2023 213.09 215.11 212.29 214.73 433,665 +1.50(+0.70%)
May 05, 2023 210.42 213.63 210.09 213.23 854,695 +2.98(+1.42%)
May 04, 2023 208.62 211.27 208.02 210.25 951,596 +1.69(+0.81%)
May 03, 2023 210.93 212.02 208.52 208.56 796,962 -0.97(-0.46%)
May 02, 2023 209.67 209.96 207.43 209.52 894,381 -0.42(-0.20%)
May 01, 2023 207.25 211.58 205.93 209.94 919,952 +2.45(+1.18%)
Apr 28, 2023 207.48 207.63 201.63 207.49 1,691,391 -0.99(-0.47%)
Apr 27, 2023 204.52 208.56 204.38 208.48 1,191,016 +3.60(+1.76%)
Apr 26, 2023 204.95 206.89 203.54 204.88 963,590 -1.75(-0.84%)
Apr 25, 2023 206.68 207.79 206.33 206.62 987,137 -0.23(-0.11%)
Apr 24, 2023 207.65 208.03 206.36 206.85 736,063 -0.35(-0.17%)
Apr 21, 2023 207.43 207.63 205.60 207.20 739,631 -0.11(-0.05%)
Apr 20, 2023 203.83 207.46 201.91 207.31 1,177,019 +3.72(+1.83%)
Apr 19, 2023 206.44 206.94 203.15 203.59 707,739 -2.46(-1.20%)
Apr 18, 2023 203.61 206.34 202.82 206.05 1,246,414 +3.40(+1.68%)
Apr 17, 2023 200.17 202.69 199.38 202.65 984,807 +2.75(+1.38%)
Apr 14, 2023 198.78 200.36 198.19 199.90 1,091,680 +0.75(+0.38%)
Apr 13, 2023 197.22 199.28 196.16 199.15 964,633 +1.43(+0.72%)
Apr 12, 2023 196.47 198.55 196.31 197.73 571,172 +1.48(+0.75%)
Apr 11, 2023 194.98 197.00 194.44 196.25 549,258 +1.18(+0.60%)
Apr 10, 2023 195.64 196.72 194.24 195.07 803,133 -1.75(-0.89%)
Apr 06, 2023 194.86 196.87 194.79 196.83 897,479 +2.08(+1.07%)
Apr 05, 2023 193.05 195.61 192.44 194.74 885,173 +1.36(+0.70%)
Apr 04, 2023 193.57 194.47 191.38 193.39 789,324 +0.66(+0.34%)
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.