Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 170.38 173.38 170.15 170.92 1,203,845 +0.78(+0.46%)
Mar 30, 2022 169.13 170.27 168.52 170.13 716,395 +1.02(+0.60%)
Mar 29, 2022 168.39 169.46 167.88 169.12 725,015 +2.38(+1.43%)
Mar 28, 2022 164.74 166.79 163.84 166.74 627,681 +2.22(+1.35%)
Mar 25, 2022 162.84 164.87 162.12 164.51 483,111 +1.75(+1.08%)
Mar 24, 2022 161.00 163.74 160.75 162.76 563,046 +2.15(+1.34%)
Mar 23, 2022 163.43 164.06 160.17 160.61 1,217,392 -3.45(-2.11%)
Mar 22, 2022 163.25 164.49 162.13 164.06 920,058 +0.96(+0.59%)
Mar 21, 2022 163.79 164.71 162.37 163.10 755,561 -0.73(-0.45%)
Mar 18, 2022 162.51 164.25 160.78 163.84 1,466,620 +2.18(+1.35%)
Mar 17, 2022 159.09 161.68 158.81 161.66 984,730 +2.42(+1.52%)
Mar 16, 2022 155.43 160.01 154.67 159.24 1,018,887 +4.02(+2.59%)
Mar 15, 2022 151.87 155.66 149.78 155.22 1,056,375 +3.74(+2.47%)
Mar 14, 2022 151.89 153.23 150.39 151.47 930,937 +1.10(+0.73%)
Mar 11, 2022 152.35 153.41 150.37 150.38 637,936 -1.39(-0.92%)
Mar 10, 2022 150.09 153.08 150.01 151.77 1,462,707 -0.88(-0.58%)
Mar 09, 2022 149.93 156.01 149.93 152.65 1,757,191 +5.69(+3.87%)
Mar 08, 2022 151.22 152.04 145.39 146.96 1,256,429 -4.33(-2.86%)
Mar 07, 2022 155.51 156.34 150.44 151.29 1,220,458 -5.21(-3.33%)
Mar 04, 2022 154.22 156.63 152.43 156.50 871,895 +1.43(+0.92%)
Mar 03, 2022 155.99 156.55 153.45 155.07 717,424 +0.14(+0.09%)
Mar 02, 2022 153.97 155.67 152.65 154.93 849,072 +2.62(+1.72%)
Mar 01, 2022 153.89 154.15 151.75 152.32 1,093,957 -2.04(-1.32%)
Feb 28, 2022 152.73 155.24 152.10 154.35 994,061 -1.08(-0.70%)
Feb 25, 2022 151.12 155.73 151.17 155.44 1,238,862 +4.76(+3.16%)
Feb 24, 2022 145.44 151.12 144.44 150.68 919,473 +2.67(+1.81%)
Feb 23, 2022 150.26 152.02 147.81 148.00 1,148,515 -2.00(-1.33%)
Feb 22, 2022 150.78 151.78 148.54 150.00 1,010,899 -0.54(-0.36%)
Feb 18, 2022 150.54 0 +0.76(+0.51%)
Feb 17, 2022 151.67 151.93 149.32 149.78 594,279 -2.64(-1.73%)
Feb 16, 2022 151.12 152.92 150.28 152.42 562,028 +0.80(+0.53%)
Feb 15, 2022 151.24 152.79 150.11 151.62 738,458 +1.99(+1.33%)
Feb 14, 2022 151.76 152.18 148.06 149.63 1,239,371 -2.24(-1.48%)
Feb 11, 2022 155.21 156.08 151.02 151.88 1,027,190 -3.08(-1.99%)
Feb 10, 2022 154.17 157.54 153.68 154.96 1,312,266 -1.65(-1.05%)
Feb 09, 2022 154.86 157.54 154.56 156.61 1,055,078 +3.35(+2.18%)
Feb 08, 2022 152.24 153.60 149.94 153.26 1,342,387 +0.69(+0.45%)
Feb 07, 2022 152.40 154.31 151.79 152.57 700,362 +0.08(+0.05%)
Feb 04, 2022 150.01 154.03 150.01 152.49 618,403 +1.79(+1.19%)
Feb 03, 2022 152.75 150.31 150.71 892,854 -2.58(-1.68%)
Feb 02, 2022 152.88 154.02 152.48 153.28 1,245,334 +0.23(+0.15%)
Feb 01, 2022 154.04 154.96 150.44 153.05 807,539 -1.06(-0.69%)
Jan 31, 2022 149.88 154.41 154.11 1,594,948 +3.32(+2.20%)
Jan 28, 2022 146.19 151.23 144.15 150.79 1,605,993 +5.08(+3.49%)
Jan 27, 2022 150.61 151.42 143.75 145.71 1,678,899 -3.76(-2.51%)
Jan 26, 2022 151.06 152.20 148.34 149.47 1,479,657 -0.02(-0.01%)
Jan 25, 2022 150.90 151.58 148.54 149.49 2,196,412 -3.02(-1.98%)
Jan 24, 2022 149.81 152.76 147.01 152.50 1,729,381 +2.07(+1.37%)
Jan 21, 2022 151.86 152.77 150.24 150.43 1,118,715 -1.46(-0.96%)
Jan 20, 2022 151.96 154.09 151.54 151.90 1,220,868 +1.05(+0.70%)
Jan 19, 2022 152.92 153.62 150.78 150.84 991,540 -0.97(-0.64%)
Jan 18, 2022 152.59 153.49 149.80 151.81 865,073 -2.07(-1.34%)
Jan 14, 2022 153.88 0 -4.63(-2.92%)
Jan 13, 2022 162.00 162.28 157.86 158.51 880,476 -3.20(-1.98%)
Jan 12, 2022 160.04 162.26 159.98 161.71 710,722 +1.93(+1.21%)
Jan 11, 2022 159.07 159.87 155.73 159.78 893,202 +1.29(+0.81%)
Jan 10, 2022 161.05 161.21 156.43 158.49 1,048,259 -2.86(-1.77%)
Jan 07, 2022 162.35 162.65 159.77 161.35 999,519 -0.70(-0.43%)
Jan 06, 2022 160.85 162.45 159.57 162.05 741,691 +1.75(+1.09%)
Jan 05, 2022 163.93 164.87 160.11 160.31 923,000 -3.06(-1.88%)
Jan 04, 2022 162.95 164.13 161.69 163.37 948,042 +0.70(+0.43%)
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.