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 (%)
Jun 30, 2022 159.06 160.95 158.26 160.11 892,867 -0.16(-0.10%)
Jun 29, 2022 160.71 161.53 159.97 160.27 891,133 +0.02(+0.01%)
Jun 28, 2022 163.03 164.37 159.63 160.25 954,008 -2.01(-1.24%)
Jun 27, 2022 162.46 163.04 160.21 162.26 670,086 -0.02(-0.01%)
Jun 24, 2022 158.23 162.66 158.23 162.28 1,481,459 +5.12(+3.26%)
Jun 23, 2022 155.45 157.40 154.35 157.16 779,747 +2.68(+1.74%)
Jun 22, 2022 150.80 156.31 150.65 154.48 882,251 +2.06(+1.35%)
Jun 21, 2022 148.84 153.12 148.82 152.42 1,060,231 +5.40(+3.67%)
Jun 17, 2022 146.58 148.83 145.69 147.02 2,043,467 +0.65(+0.44%)
Jun 16, 2022 147.33 148.21 145.57 146.37 1,086,632 -3.63(-2.42%)
Jun 15, 2022 152.21 154.03 147.64 150.00 911,418 -0.47(-0.31%)
Jun 14, 2022 149.44 151.22 148.98 150.47 805,582 +1.62(+1.09%)
Jun 13, 2022 146.97 151.55 146.81 148.85 932,600 -1.40(-0.93%)
Jun 10, 2022 151.54 151.83 150.14 150.25 779,303 -3.89(-2.52%)
Jun 09, 2022 158.12 158.51 153.99 154.14 768,075 -4.14(-2.62%)
Jun 08, 2022 159.65 160.49 157.95 158.28 475,736 -2.34(-1.45%)
Jun 07, 2022 157.47 160.85 157.40 160.62 696,167 +1.53(+0.96%)
Jun 06, 2022 160.79 161.91 158.87 159.09 790,366 -0.21(-0.13%)
Jun 03, 2022 159.59 160.14 158.69 159.29 549,775 -2.12(-1.31%)
Jun 02, 2022 157.62 161.54 155.18 161.41 971,897 +4.29(+2.73%)
Jun 01, 2022 158.93 159.49 155.85 157.12 959,747 -1.40(-0.88%)
May 31, 2022 161.45 161.45 158.17 158.52 1,502,868 -3.62(-2.23%)
May 27, 2022 158.32 162.16 158.32 162.15 732,558 +4.52(+2.87%)
May 26, 2022 155.79 158.58 155.34 157.62 715,720 +3.46(+2.24%)
May 25, 2022 154.31 155.00 152.49 154.17 1,039,484 -0.26(-0.17%)
May 24, 2022 154.33 155.04 151.63 154.43 599,405 -0.75(-0.49%)
May 23, 2022 153.25 155.57 150.26 155.19 897,594 +3.46(+2.28%)
May 20, 2022 153.00 153.22 147.31 151.73 1,064,864 -0.25(-0.16%)
May 19, 2022 152.04 153.31 149.75 151.97 777,288 -1.43(-0.93%)
May 18, 2022 159.48 160.01 153.06 153.40 689,402 -7.30(-4.54%)
May 17, 2022 159.34 161.19 158.36 160.71 1,154,100 +2.97(+1.88%)
May 16, 2022 158.49 159.12 157.22 157.74 647,665 -0.86(-0.54%)
May 13, 2022 155.29 159.25 154.86 158.60 968,296 +4.44(+2.88%)
May 12, 2022 154.01 156.09 151.50 154.16 827,217 -0.29(-0.19%)
May 11, 2022 154.53 157.85 154.00 154.45 931,070 -0.46(-0.30%)
May 10, 2022 158.94 159.73 154.38 154.91 1,783,306 -1.90(-1.21%)
May 09, 2022 159.53 159.53 156.16 156.81 1,026,837 -4.20(-2.61%)
May 06, 2022 160.34 162.13 158.37 161.01 964,877 -0.50(-0.31%)
May 05, 2022 165.16 165.95 159.85 161.51 837,500 -5.27(-3.16%)
May 04, 2022 161.57 167.02 160.15 166.78 755,028 +4.76(+2.94%)
May 03, 2022 163.40 166.34 161.64 162.02 974,504 -0.33(-0.21%)
May 02, 2022 168.08 169.17 159.27 162.35 1,514,398 -2.58(-1.57%)
Apr 29, 2022 172.60 172.60 164.58 164.94 1,952,161 -10.61(-6.05%)
Apr 28, 2022 172.87 175.66 171.06 175.55 984,901 +3.85(+2.24%)
Apr 27, 2022 169.81 173.00 169.62 171.70 918,231 +1.84(+1.08%)
Apr 26, 2022 174.32 174.51 169.83 169.86 687,527 -5.26(-3.00%)
Apr 25, 2022 173.66 175.52 170.37 175.12 1,272,353 +0.84(+0.48%)
Apr 22, 2022 178.76 179.73 174.17 174.27 992,572 -5.99(-3.32%)
Apr 21, 2022 181.10 183.07 179.54 180.26 915,492 +0.24(+0.14%)
Apr 20, 2022 176.74 180.53 176.74 180.02 1,209,925 +4.31(+2.45%)
Apr 19, 2022 176.70 177.10 173.11 175.71 1,454,016 -0.67(-0.38%)
Apr 18, 2022 176.37 177.69 175.14 176.38 701,642 -0.42(-0.24%)
Apr 14, 2022 177.60 178.64 176.71 176.80 677,656 -0.39(-0.22%)
Apr 13, 2022 175.97 177.60 174.97 177.19 815,726 +0.74(+0.42%)
Apr 12, 2022 179.68 181.02 176.07 176.45 1,103,940 -2.91(-1.62%)
Apr 11, 2022 179.14 180.00 177.24 179.35 1,209,310 +0.03(+0.02%)
Apr 08, 2022 177.67 179.97 176.69 179.32 1,250,773 +1.70(+0.96%)
Apr 07, 2022 175.14 177.82 174.17 177.62 1,038,690 +2.35(+1.34%)
Apr 06, 2022 170.79 175.34 170.50 175.27 1,078,616 +4.09(+2.39%)
Apr 05, 2022 170.18 173.65 170.18 171.18 890,488 +0.93(+0.55%)
Apr 04, 2022 172.46 172.47 169.03 170.25 731,207 -2.43(-1.41%)
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.