Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

196.43 -2.86 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 198.32 199.22 196.23 196.43 852,825 -2.86(-1.44%)
Nov 25, 2022 198.00 199.61 197.77 199.29 633,917 +1.97(+1.00%)
Nov 23, 2022 197.30 198.54 196.43 197.32 526,278 +0.09(+0.05%)
Nov 22, 2022 195.95 198.02 195.95 197.23 612,693 +1.48(+0.76%)
Nov 21, 2022 194.52 196.62 194.00 195.75 899,165 +1.42(+0.73%)
Nov 18, 2022 192.54 194.78 191.80 194.33 990,995 +4.06(+2.13%)
Nov 17, 2022 188.99 191.11 188.12 190.27 557,541 +0.76(+0.40%)
Nov 16, 2022 187.23 190.27 187.23 189.51 738,281 +1.73(+0.92%)
Nov 15, 2022 187.42 188.98 186.41 187.78 940,214 +2.01(+1.08%)
Nov 14, 2022 186.91 188.66 185.71 185.77 889,343 -0.23(-0.12%)
Nov 11, 2022 193.75 193.94 185.43 186.00 1,296,948 -7.00(-3.63%)
Nov 10, 2022 194.01 194.58 191.44 193.00 1,176,049 +4.42(+2.34%)
Nov 09, 2022 192.17 193.12 188.52 188.58 538,950 -3.81(-1.98%)
Nov 08, 2022 192.22 194.76 190.41 192.39 791,882 +0.40(+0.21%)
Nov 07, 2022 188.92 192.46 187.72 191.99 716,651 +3.60(+1.91%)
Nov 04, 2022 189.02 189.02 184.64 188.39 836,136 +1.04(+0.56%)
Nov 03, 2022 183.86 187.91 183.61 187.35 711,716 +2.00(+1.08%)
Nov 02, 2022 186.81 188.90 184.31 185.35 1,153,195 -2.07(-1.10%)
Nov 01, 2022 188.08 189.20 186.23 187.42 1,074,649 +0.34(+0.18%)
Oct 31, 2022 188.13 189.96 186.93 187.08 964,520 -1.50(-0.80%)
Oct 28, 2022 185.00 188.71 182.27 188.58 1,292,617 +11.05(+6.22%)
Oct 27, 2022 176.99 178.49 175.91 177.53 1,272,905 +1.62(+0.92%)
Oct 26, 2022 176.40 177.82 174.43 175.91 815,511 +0.49(+0.28%)
Oct 25, 2022 177.87 177.87 173.39 175.42 985,351 -3.73(-2.08%)
Oct 24, 2022 176.79 180.05 176.39 179.15 769,952 +3.78(+2.16%)
Oct 21, 2022 173.26 175.46 169.01 175.37 1,286,342 +1.55(+0.89%)
Oct 20, 2022 177.01 177.01 172.90 173.82 1,043,954 -4.23(-2.38%)
Oct 19, 2022 175.60 178.23 174.53 178.05 1,118,370 +1.91(+1.08%)
Oct 18, 2022 178.99 179.65 175.15 176.14 813,693 +1.06(+0.61%)
Oct 17, 2022 173.06 176.50 173.06 175.08 953,455 +4.72(+2.77%)
Oct 14, 2022 180.00 180.52 170.12 170.36 1,488,283 -8.30(-4.65%)
Oct 13, 2022 172.31 179.45 170.99 178.66 1,418,949 +3.79(+2.17%)
Oct 12, 2022 176.51 177.03 174.77 174.87 740,962 -1.26(-0.72%)
Oct 11, 2022 176.30 177.44 174.44 176.13 893,477 -0.44(-0.25%)
Oct 10, 2022 175.52 177.35 175.42 176.57 459,480 +2.26(+1.30%)
Oct 07, 2022 178.16 178.80 173.80 174.31 840,596 -4.79(-2.67%)
Oct 06, 2022 181.44 181.94 178.85 179.10 687,690 -2.66(-1.46%)
Oct 05, 2022 179.14 182.62 178.56 181.76 860,283 +1.75(+0.97%)
Oct 04, 2022 178.10 181.21 178.01 180.01 891,615 +3.43(+1.94%)
Oct 03, 2022 173.00 177.06 171.93 176.58 1,171,246 +5.36(+3.13%)
Sep 30, 2022 170.55 173.01 170.04 171.22 1,835,318 +0.08(+0.05%)
Sep 29, 2022 170.27 171.41 168.52 171.14 841,980 +0.34(+0.20%)
Sep 28, 2022 170.53 171.82 169.04 170.80 945,242 +1.07(+0.63%)
Sep 27, 2022 171.21 172.20 167.93 169.73 683,538 +0.27(+0.16%)
Sep 26, 2022 171.30 172.11 168.92 169.46 681,036 -2.37(-1.38%)
Sep 23, 2022 171.57 173.64 169.51 171.83 980,300 -0.70(-0.41%)
Sep 22, 2022 174.93 175.26 171.03 172.53 1,014,239 -1.79(-1.03%)
Sep 21, 2022 178.43 181.23 174.18 174.32 1,131,914 -4.85(-2.71%)
Sep 20, 2022 179.77 180.41 177.40 179.17 842,716 -2.22(-1.22%)
Sep 19, 2022 178.68 181.54 177.74 181.39 647,016 +1.94(+1.08%)
Sep 16, 2022 184.96 185.18 178.07 179.45 1,915,113 -5.07(-2.75%)
Sep 15, 2022 185.41 185.79 183.75 184.52 1,747,632 -0.58(-0.31%)
Sep 14, 2022 185.09 186.25 183.96 185.10 1,856,228 +0.29(+0.16%)
Sep 13, 2022 184.50 185.34 184.10 184.81 1,794,951 -2.82(-1.50%)
Sep 12, 2022 188.41 189.36 186.75 187.63 1,233,773 -0.79(-0.42%)
Sep 09, 2022 187.10 188.81 186.67 188.42 580,678 +1.33(+0.71%)
Sep 08, 2022 185.95 187.46 185.06 187.09 736,400 +0.51(+0.27%)
Sep 07, 2022 181.07 186.69 180.57 186.58 835,499 +5.68(+3.14%)
Sep 06, 2022 180.81 182.75 179.94 180.90 1,077,191 +0.43(+0.24%)
Sep 02, 2022 182.89 184.92 179.52 180.47 677,623 -1.13(-0.62%)
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.