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 (%)
Jun 28, 2019 80.84 82.15 80.48 82.13 2,509,030 +1.55(+1.92%)
Jun 27, 2019 79.32 80.72 79.19 80.58 701,621 +1.23(+1.55%)
Jun 26, 2019 80.78 80.96 79.34 79.35 851,308 -1.47(-1.82%)
Jun 25, 2019 81.46 81.66 80.77 80.82 931,627 -0.73(-0.90%)
Jun 24, 2019 81.31 81.87 81.08 81.55 676,922 +0.41(+0.51%)
Jun 21, 2019 82.15 82.15 81.11 81.14 1,321,440 -0.90(-1.10%)
Jun 20, 2019 81.79 82.39 81.59 82.04 1,778,843 +0.67(+0.82%)
Jun 19, 2019 80.79 81.64 80.79 81.38 842,729 +0.70(+0.87%)
Jun 18, 2019 80.93 81.21 80.29 80.67 907,436 -0.23(-0.29%)
Jun 17, 2019 82.29 82.50 80.85 80.91 961,910 -1.32(-1.61%)
Jun 14, 2019 81.68 82.42 81.40 82.23 655,280 +0.54(+0.67%)
Jun 13, 2019 82.51 82.51 81.53 81.68 1,013,492 -0.55(-0.67%)
Jun 12, 2019 82.22 83.05 82.03 82.24 651,075 +0.24(+0.30%)
Jun 11, 2019 82.52 82.80 81.78 81.99 715,828 -0.35(-0.42%)
Jun 10, 2019 82.66 82.83 82.14 82.34 744,847 +0.03(+0.03%)
Jun 07, 2019 82.11 82.81 82.04 82.31 965,750 +0.45(+0.55%)
Jun 06, 2019 81.89 82.17 81.45 81.86 614,638 -0.02(-0.02%)
Jun 05, 2019 80.11 81.90 80.03 81.88 875,052 +1.76(+2.20%)
Jun 04, 2019 80.46 80.69 79.16 80.12 1,077,140 +0.27(+0.34%)
Jun 03, 2019 78.56 79.96 78.08 79.85 1,059,361 +1.29(+1.64%)
May 31, 2019 78.40 79.07 78.29 78.56 913,807 -0.26(-0.33%)
May 30, 2019 78.63 79.01 78.38 78.82 923,057 +0.41(+0.52%)
May 29, 2019 78.21 78.46 77.68 78.41 556,154 +0.12(+0.15%)
May 28, 2019 78.66 79.16 78.23 78.29 1,201,856 -0.35(-0.44%)
May 24, 2019 78.85 78.91 78.30 78.63 564,725 +0.12(+0.15%)
May 23, 2019 78.64 78.84 77.94 78.51 810,821 -0.60(-0.75%)
May 22, 2019 78.29 79.13 77.92 79.11 906,190 +0.88(+1.12%)
May 21, 2019 78.02 78.51 78.02 78.23 739,049 +0.52(+0.67%)
May 20, 2019 77.66 78.00 77.34 77.71 1,229,139 -0.06(-0.07%)
May 17, 2019 77.56 78.47 77.44 77.77 836,102 -0.41(-0.53%)
May 16, 2019 77.45 78.48 77.42 78.18 908,017 +1.01(+1.31%)
May 15, 2019 76.61 77.67 76.57 77.17 711,830 +0.21(+0.28%)
May 14, 2019 76.38 77.51 76.38 76.96 936,691 +0.49(+0.65%)
May 13, 2019 77.04 77.76 76.10 76.46 957,021 -1.42(-1.82%)
May 10, 2019 76.45 77.95 76.12 77.88 664,938 +1.17(+1.52%)
May 09, 2019 76.68 77.06 75.94 76.71 931,904 -0.44(-0.57%)
May 08, 2019 76.48 77.45 76.40 77.15 990,516 +0.40(+0.52%)
May 07, 2019 77.52 77.87 76.34 76.75 684,446 -1.21(-1.56%)
May 06, 2019 76.71 78.49 76.71 77.96 718,591 +0.40(+0.52%)
May 03, 2019 77.49 77.87 76.96 77.56 628,282 +0.22(+0.29%)
May 02, 2019 76.86 77.40 76.40 77.34 809,642 +0.53(+0.69%)
May 01, 2019 77.88 77.91 76.62 76.81 1,041,884 -1.21(-1.55%)
Apr 30, 2019 77.25 78.07 76.88 78.02 1,221,013 +0.63(+0.81%)
Apr 29, 2019 77.75 78.28 77.31 77.39 1,094,900 -0.19(-0.24%)
Apr 26, 2019 77.44 78.50 76.41 77.58 1,468,030 +0.34(+0.43%)
Apr 25, 2019 76.15 77.43 75.83 77.24 983,941 +0.68(+0.89%)
Apr 24, 2019 76.08 77.12 75.97 76.56 934,955 +0.45(+0.59%)
Apr 23, 2019 74.99 76.17 74.91 76.12 1,223,359 +1.31(+1.75%)
Apr 22, 2019 74.72 74.83 74.34 74.81 805,722 -0.22(-0.30%)
Apr 18, 2019 74.78 75.17 74.43 75.03 1,104,157 +0.15(+0.20%)
Apr 17, 2019 75.62 75.62 73.94 74.88 1,215,320 -0.60(-0.79%)
Apr 16, 2019 75.34 75.64 75.23 75.48 718,087 +0.27(+0.36%)
Apr 15, 2019 75.11 75.32 74.75 75.21 730,230 +0.08(+0.11%)
Apr 12, 2019 74.78 75.33 74.65 75.13 974,149 +0.79(+1.07%)
Apr 11, 2019 73.36 74.45 73.36 74.33 1,425,412 +1.00(+1.36%)
Apr 10, 2019 72.84 73.35 72.76 73.34 934,920 +0.58(+0.80%)
Apr 09, 2019 72.56 72.81 72.38 72.76 1,942,577 +0.02(+0.03%)
Apr 08, 2019 73.04 73.07 72.62 72.74 908,715 -0.32(-0.43%)
Apr 05, 2019 73.36 73.52 72.86 73.06 1,204,905 -0.35(-0.47%)
Apr 04, 2019 73.30 73.50 72.89 73.40 736,647 +0.28(+0.38%)
Apr 03, 2019 73.68 73.68 72.93 73.12 851,840 -0.19(-0.25%)
Apr 02, 2019 73.85 74.00 73.31 73.31 695,631 -0.43(-0.58%)
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.