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 (%)
Apr 29, 2022 172.63 172.63 164.62 164.97 1,951,787 -10.61(-6.04%)
Apr 28, 2022 172.91 175.70 171.10 175.58 984,712 +3.85(+2.24%)
Apr 27, 2022 169.84 173.03 169.66 171.73 918,055 +1.84(+1.08%)
Apr 26, 2022 174.36 174.54 169.86 169.89 687,395 -5.26(-3.00%)
Apr 25, 2022 173.69 175.55 170.41 175.15 1,272,109 +0.84(+0.48%)
Apr 22, 2022 178.79 179.76 174.20 174.31 992,381 -5.99(-3.32%)
Apr 21, 2022 181.13 183.11 179.57 180.30 915,317 +0.25(+0.14%)
Apr 20, 2022 176.78 180.56 176.78 180.06 1,209,693 +4.31(+2.45%)
Apr 19, 2022 176.74 177.14 173.15 175.75 1,453,737 -0.67(-0.38%)
Apr 18, 2022 176.40 177.73 175.17 176.41 701,507 -0.42(-0.24%)
Apr 14, 2022 177.64 178.67 176.74 176.83 677,526 -0.39(-0.22%)
Apr 13, 2022 176.00 177.64 175.00 177.22 815,569 +0.74(+0.42%)
Apr 12, 2022 179.71 181.05 176.11 176.48 1,103,729 -2.91(-1.62%)
Apr 11, 2022 179.17 180.03 177.27 179.39 1,209,078 +0.03(+0.02%)
Apr 08, 2022 177.71 180.00 176.73 179.36 1,250,533 +1.70(+0.96%)
Apr 07, 2022 175.17 177.85 174.20 177.66 1,038,490 +2.35(+1.34%)
Apr 06, 2022 170.82 175.38 170.53 175.31 1,078,409 +4.09(+2.39%)
Apr 05, 2022 170.22 173.68 170.22 171.21 890,317 +0.93(+0.55%)
Apr 04, 2022 172.50 172.51 169.06 170.28 731,066 -2.43(-1.41%)
Apr 01, 2022 171.57 173.54 171.00 172.71 816,890 +1.76(+1.03%)
Mar 31, 2022 170.41 173.42 170.19 170.95 1,203,614 +0.78(+0.46%)
Mar 30, 2022 169.17 170.30 168.55 170.17 716,258 +1.02(+0.60%)
Mar 29, 2022 168.42 169.49 167.91 169.15 724,876 +2.38(+1.43%)
Mar 28, 2022 164.77 166.82 163.87 166.77 627,560 +2.22(+1.35%)
Mar 25, 2022 162.87 164.90 162.15 164.55 483,018 +1.75(+1.08%)
Mar 24, 2022 161.03 163.77 160.78 162.79 562,938 +2.15(+1.34%)
Mar 23, 2022 163.46 164.10 160.20 160.64 1,217,158 -3.46(-2.11%)
Mar 22, 2022 163.28 164.52 162.16 164.10 919,881 +0.96(+0.59%)
Mar 21, 2022 163.82 164.74 162.40 163.14 755,417 -0.73(-0.45%)
Mar 18, 2022 162.54 164.28 160.81 163.87 1,466,338 +2.18(+1.35%)
Mar 17, 2022 159.12 161.71 158.84 161.69 984,541 +2.42(+1.52%)
Mar 16, 2022 155.46 160.04 154.70 159.27 1,018,691 +4.02(+2.59%)
Mar 15, 2022 151.90 155.69 149.81 155.25 1,056,172 +3.74(+2.47%)
Mar 14, 2022 151.92 153.26 150.42 151.50 930,759 +1.10(+0.73%)
Mar 11, 2022 152.38 153.44 150.40 150.41 637,814 -1.39(-0.92%)
Mar 10, 2022 150.12 153.11 150.04 151.80 1,462,427 -0.88(-0.58%)
Mar 09, 2022 149.96 156.04 149.96 152.68 1,756,854 +5.69(+3.87%)
Mar 08, 2022 151.25 152.07 145.41 146.99 1,256,188 -4.33(-2.86%)
Mar 07, 2022 155.54 156.37 150.47 151.32 1,220,224 -5.21(-3.33%)
Mar 04, 2022 154.25 156.66 152.45 156.53 871,728 +1.43(+0.92%)
Mar 03, 2022 156.02 156.58 153.48 155.10 717,286 +0.14(+0.09%)
Mar 02, 2022 154.00 155.70 152.68 154.96 848,909 +2.62(+1.72%)
Mar 01, 2022 153.92 154.18 151.78 152.34 1,093,748 -2.04(-1.32%)
Feb 28, 2022 152.75 155.27 152.13 154.38 993,871 -1.08(-0.70%)
Feb 25, 2022 151.15 155.76 151.20 155.47 1,238,624 +4.76(+3.16%)
Feb 24, 2022 145.47 151.15 144.47 150.71 919,297 +2.67(+1.81%)
Feb 23, 2022 150.29 152.05 147.84 148.03 1,148,295 -2.00(-1.33%)
Feb 22, 2022 150.81 151.81 148.57 150.03 1,010,705 -0.54(-0.36%)
Feb 18, 2022 150.57 0 +0.76(+0.51%)
Feb 17, 2022 151.70 151.96 149.34 149.81 594,166 -2.65(-1.73%)
Feb 16, 2022 151.15 152.95 150.31 152.45 561,920 +0.80(+0.53%)
Feb 15, 2022 151.27 152.82 150.14 151.65 738,317 +1.99(+1.33%)
Feb 14, 2022 151.79 152.21 148.09 149.66 1,239,134 -2.25(-1.48%)
Feb 11, 2022 155.24 156.11 151.05 151.91 1,026,993 -3.08(-1.99%)
Feb 10, 2022 154.20 157.58 153.71 154.99 1,312,015 -1.65(-1.05%)
Feb 09, 2022 154.89 157.57 154.59 156.64 1,054,875 +3.35(+2.18%)
Feb 08, 2022 152.27 153.63 149.97 153.29 1,342,130 +0.69(+0.45%)
Feb 07, 2022 152.43 154.34 151.82 152.60 700,228 +0.08(+0.05%)
Feb 04, 2022 150.04 154.06 150.04 152.52 618,285 +1.79(+1.18%)
Feb 03, 2022 152.78 150.34 150.74 892,683 -2.58(-1.68%)
Feb 02, 2022 152.91 154.05 152.51 153.31 1,245,095 +0.23(+0.15%)
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.