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 (%)
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%)
Jan 03, 2022 165.19 165.86 161.58 162.67 719,045 -2.89(-1.74%)
Dec 31, 2021 164.62 166.52 164.21 165.56 344,519 +0.89(+0.54%)
Dec 30, 2021 166.35 167.06 164.50 164.67 335,303 -1.02(-0.62%)
Dec 29, 2021 165.62 166.49 165.03 165.69 368,908 +0.48(+0.29%)
Dec 28, 2021 166.30 167.06 164.97 165.22 454,244 -1.09(-0.66%)
Dec 27, 2021 162.97 166.54 162.80 166.31 495,105 +3.89(+2.40%)
Dec 23, 2021 161.98 163.50 161.62 162.41 523,642 +1.20(+0.74%)
Dec 22, 2021 159.83 161.48 159.25 161.22 961,093 +1.22(+0.76%)
Dec 21, 2021 161.16 161.75 158.13 160.00 1,127,404 -0.28(-0.18%)
Dec 20, 2021 158.96 160.67 157.22 160.28 1,167,465 -0.14(-0.09%)
Dec 17, 2021 161.64 162.25 159.57 160.41 1,846,977 -1.61(-0.99%)
Dec 16, 2021 163.44 164.52 160.99 162.03 1,224,961 -1.52(-0.93%)
Dec 15, 2021 162.40 163.82 159.42 163.55 1,344,526 +0.97(+0.59%)
Dec 14, 2021 164.45 164.45 158.81 162.58 1,347,278 -2.14(-1.30%)
Dec 13, 2021 165.33 165.88 163.72 164.72 980,925 -0.77(-0.47%)
Dec 10, 2021 164.76 165.61 163.61 165.49 929,402 +1.87(+1.15%)
Dec 09, 2021 164.64 165.25 163.44 163.62 732,945 -1.52(-0.92%)
Dec 08, 2021 166.00 166.61 163.61 165.14 859,204 -0.43(-0.26%)
Dec 07, 2021 164.66 167.03 164.23 165.57 924,219 +2.18(+1.33%)
Dec 06, 2021 162.68 165.28 162.23 163.39 1,090,766 +1.92(+1.19%)
Dec 03, 2021 163.05 163.52 159.66 161.47 741,532 -1.01(-0.62%)
Dec 02, 2021 158.97 163.15 157.94 162.48 1,013,899 +4.56(+2.88%)
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.