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 (%)
May 31, 2022 161.45 161.45 158.17 158.52 1,502,868 -3.62(-2.23%)
May 27, 2022 158.32 162.16 158.32 162.15 732,558 +4.52(+2.87%)
May 26, 2022 155.79 158.58 155.34 157.62 715,720 +3.46(+2.24%)
May 25, 2022 154.31 155.00 152.49 154.17 1,039,484 -0.26(-0.17%)
May 24, 2022 154.33 155.04 151.63 154.43 599,405 -0.75(-0.49%)
May 23, 2022 153.25 155.57 150.26 155.19 897,594 +3.46(+2.28%)
May 20, 2022 153.00 153.22 147.31 151.73 1,064,864 -0.25(-0.16%)
May 19, 2022 152.04 153.31 149.75 151.97 777,288 -1.43(-0.93%)
May 18, 2022 159.48 160.01 153.06 153.40 689,402 -7.30(-4.54%)
May 17, 2022 159.34 161.19 158.36 160.71 1,154,100 +2.97(+1.88%)
May 16, 2022 158.49 159.12 157.22 157.74 647,665 -0.86(-0.54%)
May 13, 2022 155.29 159.25 154.86 158.60 968,296 +4.44(+2.88%)
May 12, 2022 154.01 156.09 151.50 154.16 827,217 -0.29(-0.19%)
May 11, 2022 154.53 157.85 154.00 154.45 931,070 -0.46(-0.30%)
May 10, 2022 158.94 159.73 154.38 154.91 1,783,306 -1.90(-1.21%)
May 09, 2022 159.53 159.53 156.16 156.81 1,026,837 -4.20(-2.61%)
May 06, 2022 160.34 162.13 158.37 161.01 964,877 -0.50(-0.31%)
May 05, 2022 165.16 165.95 159.85 161.51 837,500 -5.27(-3.16%)
May 04, 2022 161.57 167.02 160.15 166.78 755,028 +4.76(+2.94%)
May 03, 2022 163.40 166.34 161.64 162.02 974,504 -0.33(-0.21%)
May 02, 2022 168.08 169.17 159.27 162.35 1,514,398 -2.58(-1.57%)
Apr 29, 2022 172.60 172.60 164.58 164.94 1,952,161 -10.61(-6.05%)
Apr 28, 2022 172.87 175.66 171.06 175.55 984,901 +3.85(+2.24%)
Apr 27, 2022 169.81 173.00 169.62 171.70 918,231 +1.84(+1.08%)
Apr 26, 2022 174.32 174.51 169.83 169.86 687,527 -5.26(-3.00%)
Apr 25, 2022 173.66 175.52 170.37 175.12 1,272,353 +0.84(+0.48%)
Apr 22, 2022 178.76 179.73 174.17 174.27 992,572 -5.99(-3.32%)
Apr 21, 2022 181.10 183.07 179.54 180.26 915,492 +0.24(+0.14%)
Apr 20, 2022 176.74 180.53 176.74 180.02 1,209,925 +4.31(+2.45%)
Apr 19, 2022 176.70 177.10 173.11 175.71 1,454,016 -0.67(-0.38%)
Apr 18, 2022 176.37 177.69 175.14 176.38 701,642 -0.42(-0.24%)
Apr 14, 2022 177.60 178.64 176.71 176.80 677,656 -0.39(-0.22%)
Apr 13, 2022 175.97 177.60 174.97 177.19 815,726 +0.74(+0.42%)
Apr 12, 2022 179.68 181.02 176.07 176.45 1,103,940 -2.91(-1.62%)
Apr 11, 2022 179.14 180.00 177.24 179.35 1,209,310 +0.03(+0.02%)
Apr 08, 2022 177.67 179.97 176.69 179.32 1,250,773 +1.70(+0.96%)
Apr 07, 2022 175.14 177.82 174.17 177.62 1,038,690 +2.35(+1.34%)
Apr 06, 2022 170.79 175.34 170.50 175.27 1,078,616 +4.09(+2.39%)
Apr 05, 2022 170.18 173.65 170.18 171.18 890,488 +0.93(+0.55%)
Apr 04, 2022 172.46 172.47 169.03 170.25 731,207 -2.43(-1.41%)
Apr 01, 2022 171.53 173.51 170.97 172.68 817,047 +1.76(+1.03%)
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%)
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.