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 (%)
May 28, 2021 142.07 142.25 141.15 141.69 947,678 +0.25(+0.18%)
May 27, 2021 140.85 141.72 139.63 141.44 1,721,519 +1.16(+0.83%)
May 26, 2021 139.84 141.07 139.09 140.28 1,766,311 +0.72(+0.52%)
May 25, 2021 140.52 140.81 139.53 139.56 1,384,682 -0.67(-0.48%)
May 24, 2021 140.82 141.40 140.14 140.22 1,075,540 +0.18(+0.13%)
May 21, 2021 141.63 142.25 139.24 140.04 1,147,215 -1.68(-1.19%)
May 20, 2021 141.12 142.24 140.39 141.72 1,073,254 +1.21(+0.86%)
May 19, 2021 141.35 141.57 139.12 140.51 1,527,419 -1.61(-1.14%)
May 18, 2021 142.18 142.76 140.99 142.13 1,442,129 +0.54(+0.38%)
May 17, 2021 140.92 142.61 140.77 141.59 1,549,977 -0.77(-0.54%)
May 14, 2021 141.83 143.60 141.46 142.36 4,356,144 +1.39(+0.99%)
May 13, 2021 138.56 141.73 138.21 140.97 5,358,577 +1.93(+1.39%)
May 12, 2021 143.04 143.69 138.93 139.04 2,141,669 -4.45(-3.10%)
May 11, 2021 145.67 145.71 142.85 143.48 782,565 -2.25(-1.55%)
May 10, 2021 147.35 148.87 145.68 145.73 834,262 -0.36(-0.24%)
May 07, 2021 143.28 146.29 143.12 146.09 667,141 +2.24(+1.56%)
May 06, 2021 143.04 144.39 142.65 143.85 1,133,346 +1.33(+0.94%)
May 05, 2021 141.02 142.61 139.82 142.51 643,782 +1.89(+1.35%)
May 04, 2021 139.66 140.78 139.10 140.62 893,030 +0.43(+0.30%)
May 03, 2021 139.60 140.77 138.04 140.20 869,251 +0.11(+0.08%)
Apr 30, 2021 137.04 140.72 135.97 140.09 1,076,912 +4.06(+2.98%)
Apr 29, 2021 135.78 136.81 135.40 136.03 714,811 +0.67(+0.49%)
Apr 28, 2021 133.94 135.60 133.78 135.36 939,109 +1.42(+1.06%)
Apr 27, 2021 131.66 134.07 131.40 133.94 830,415 +2.67(+2.03%)
Apr 26, 2021 133.57 133.57 131.13 131.28 766,196 -2.04(-1.53%)
Apr 23, 2021 131.92 133.66 131.70 133.31 583,982 +1.63(+1.24%)
Apr 22, 2021 132.41 132.56 131.11 131.68 421,706 -0.89(-0.67%)
Apr 21, 2021 131.99 132.69 131.28 132.57 453,161 +0.88(+0.67%)
Apr 20, 2021 131.89 132.74 131.36 131.69 599,363 +0.00(+0.00%)
Apr 19, 2021 131.70 132.03 130.32 131.69 647,206 -0.52(-0.39%)
Apr 16, 2021 131.30 132.83 130.28 132.21 802,924 +1.68(+1.29%)
Apr 15, 2021 128.97 130.61 128.97 130.53 672,653 +2.01(+1.56%)
Apr 14, 2021 129.28 130.12 128.04 128.52 595,820 -0.94(-0.72%)
Apr 13, 2021 127.87 130.17 127.06 129.46 571,673 +1.55(+1.21%)
Apr 12, 2021 127.90 128.31 127.02 127.91 577,110 -0.19(-0.15%)
Apr 09, 2021 128.66 129.18 128.06 128.10 792,784 +0.17(+0.14%)
Apr 08, 2021 125.54 127.94 125.36 127.93 912,998 +2.45(+1.96%)
Apr 07, 2021 125.28 126.00 124.37 125.48 1,082,254 -0.17(-0.14%)
Apr 06, 2021 124.46 125.76 123.94 125.65 963,394 +1.65(+1.33%)
Apr 05, 2021 122.74 124.03 122.64 124.00 472,836 +1.63(+1.34%)
Apr 01, 2021 120.72 122.43 120.05 122.36 873,594 +1.78(+1.47%)
Mar 31, 2021 121.30 121.85 120.44 120.59 1,008,388 -0.83(-0.68%)
Mar 30, 2021 122.12 122.60 121.08 121.42 528,225 -1.17(-0.95%)
Mar 29, 2021 120.81 122.68 120.54 122.59 555,161 +1.10(+0.91%)
Mar 26, 2021 120.83 121.56 119.68 121.48 525,315 +0.72(+0.59%)
Mar 25, 2021 120.73 121.20 118.92 120.77 821,649 +0.71(+0.60%)
Mar 24, 2021 118.34 121.12 118.32 120.06 931,838 +1.61(+1.36%)
Mar 23, 2021 118.16 118.91 117.62 118.44 908,878 +0.48(+0.41%)
Mar 22, 2021 116.02 118.25 116.02 117.96 1,188,014 +0.59(+0.50%)
Mar 19, 2021 122.01 122.58 117.14 117.37 3,230,632 -4.97(-4.06%)
Mar 18, 2021 124.67 124.67 122.02 122.33 1,504,868 -1.79(-1.44%)
Mar 17, 2021 123.87 124.67 122.92 124.12 1,369,069 +0.51(+0.41%)
Mar 16, 2021 122.64 124.20 122.19 123.61 847,655 +0.67(+0.54%)
Mar 15, 2021 121.87 123.06 121.51 122.94 733,090 +1.02(+0.84%)
Mar 12, 2021 121.05 122.02 120.67 121.92 488,894 +1.65(+1.37%)
Mar 11, 2021 120.45 120.97 119.54 120.27 610,357 -0.78(-0.65%)
Mar 10, 2021 120.56 121.67 120.10 121.05 630,959 +0.49(+0.41%)
Mar 09, 2021 120.31 122.12 120.21 120.56 817,768 -0.57(-0.47%)
Mar 08, 2021 120.46 123.31 119.97 121.13 1,070,440 +1.18(+0.98%)
Mar 05, 2021 117.43 120.16 116.47 119.95 1,333,620 +3.43(+2.94%)
Mar 04, 2021 117.31 118.24 115.90 116.52 1,688,633 -0.93(-0.79%)
Mar 03, 2021 116.87 119.36 116.87 117.44 1,156,613 +0.29(+0.25%)
Mar 02, 2021 117.55 117.88 115.76 117.16 829,256 -0.58(-0.49%)
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.