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 (%)
Aug 31, 2022 180.94 181.45 178.22 178.31 1,019,623 -1.30(-0.72%)
Aug 30, 2022 181.92 181.92 179.01 179.60 837,416 -2.13(-1.17%)
Aug 29, 2022 182.81 183.69 181.14 181.73 707,986 -2.59(-1.41%)
Aug 26, 2022 188.51 188.54 184.29 184.33 762,446 -3.32(-1.77%)
Aug 25, 2022 184.62 187.71 184.46 187.65 1,022,460 +3.06(+1.66%)
Aug 24, 2022 182.86 184.85 182.62 184.58 803,060 +1.58(+0.86%)
Aug 23, 2022 185.00 185.66 182.77 183.00 895,428 -2.49(-1.34%)
Aug 22, 2022 185.42 187.15 185.16 185.49 1,046,847 -1.79(-0.95%)
Aug 19, 2022 187.96 188.06 186.53 187.27 958,610 -0.81(-0.43%)
Aug 18, 2022 187.62 188.52 186.69 188.08 896,121 +0.66(+0.35%)
Aug 17, 2022 186.21 187.97 185.56 187.42 551,887 +0.19(+0.10%)
Aug 16, 2022 185.33 187.56 185.33 187.23 716,502 +0.50(+0.27%)
Aug 15, 2022 185.09 187.43 184.87 186.73 1,235,173 +0.74(+0.40%)
Aug 12, 2022 182.63 186.15 182.45 186.00 542,397 +4.12(+2.27%)
Aug 11, 2022 183.02 183.77 180.88 181.87 1,150,067 -0.21(-0.11%)
Aug 10, 2022 181.36 182.32 179.93 182.08 831,854 +2.61(+1.46%)
Aug 09, 2022 176.75 179.71 176.11 179.47 778,894 +3.30(+1.87%)
Aug 08, 2022 176.06 177.17 175.75 176.16 671,652 +0.86(+0.49%)
Aug 05, 2022 172.20 175.44 172.11 175.30 814,650 +1.98(+1.14%)
Aug 04, 2022 173.82 174.38 173.02 173.32 572,942 -0.74(-0.42%)
Aug 03, 2022 169.94 174.71 169.94 174.05 784,115 +4.81(+2.84%)
Aug 02, 2022 168.98 171.65 168.66 169.24 851,046 -0.18(-0.10%)
Aug 01, 2022 173.61 174.71 169.21 169.42 1,084,146 -6.35(-3.61%)
Jul 29, 2022 181.56 181.56 171.72 175.77 1,167,065 +2.88(+1.66%)
Jul 28, 2022 170.56 173.62 168.08 172.90 879,424 +2.70(+1.59%)
Jul 27, 2022 167.73 170.57 167.73 170.19 1,224,605 +3.26(+1.95%)
Jul 26, 2022 166.75 167.50 165.75 166.93 917,047 +0.28(+0.17%)
Jul 25, 2022 165.48 167.10 165.07 166.66 566,381 +1.45(+0.88%)
Jul 22, 2022 167.22 167.65 164.09 165.21 535,177 -1.34(-0.81%)
Jul 21, 2022 164.08 167.08 163.57 166.55 711,305 +2.97(+1.82%)
Jul 20, 2022 163.98 164.16 162.06 163.58 496,245 +0.05(+0.03%)
Jul 19, 2022 160.37 163.81 160.20 163.53 691,234 +4.56(+2.87%)
Jul 18, 2022 163.34 163.72 158.44 158.97 498,279 -3.80(-2.33%)
Jul 15, 2022 162.41 163.31 161.76 162.77 702,030 +2.96(+1.85%)
Jul 14, 2022 158.67 160.38 157.71 159.81 693,784 -1.88(-1.17%)
Jul 13, 2022 159.83 162.82 159.38 161.70 842,248 -0.16(-0.10%)
Jul 12, 2022 162.60 165.12 161.07 161.86 699,830 -1.00(-0.62%)
Jul 11, 2022 163.06 164.32 162.47 162.86 471,832 -0.90(-0.55%)
Jul 08, 2022 164.42 165.26 163.17 163.76 464,454 -0.53(-0.32%)
Jul 07, 2022 165.62 166.80 163.79 164.29 552,310 -1.02(-0.62%)
Jul 06, 2022 163.52 166.50 163.06 165.31 740,153 +2.23(+1.37%)
Jul 05, 2022 159.98 163.25 159.00 163.09 631,829 +1.41(+0.87%)
Jul 01, 2022 160.17 161.87 159.21 161.67 657,855 +1.56(+0.98%)
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%)
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.