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 (%)
Jan 29, 2021 110.57 113.62 109.06 111.10 1,365,584 -0.10(-0.09%)
Jan 28, 2021 110.86 112.32 109.79 111.20 1,201,182 +2.31(+2.12%)
Jan 27, 2021 111.79 112.43 108.70 108.89 1,811,409 -4.14(-3.66%)
Jan 26, 2021 113.82 114.51 112.70 113.03 921,978 -0.85(-0.74%)
Jan 25, 2021 113.19 114.84 112.70 113.87 724,108 +0.43(+0.38%)
Jan 22, 2021 114.40 114.74 113.10 113.44 742,938 -1.20(-1.05%)
Jan 21, 2021 114.72 115.66 114.40 114.64 705,309 -0.37(-0.32%)
Jan 20, 2021 113.14 115.26 112.79 115.01 596,992 +1.99(+1.76%)
Jan 19, 2021 111.62 113.51 110.72 113.02 934,700 +1.24(+1.11%)
Jan 15, 2021 111.49 112.17 110.95 111.78 900,833 +0.10(+0.09%)
Jan 14, 2021 113.61 113.71 111.61 111.68 926,739 -1.85(-1.63%)
Jan 13, 2021 113.53 114.53 112.20 113.53 994,856 -0.59(-0.51%)
Jan 12, 2021 113.90 114.72 113.43 114.11 770,376 +0.08(+0.07%)
Jan 11, 2021 115.20 116.07 113.62 114.04 718,595 -2.30(-1.98%)
Jan 08, 2021 113.50 118.24 113.50 116.34 856,061 -1.43(-1.21%)
Jan 07, 2021 117.99 119.01 117.22 117.76 771,042 +0.39(+0.33%)
Jan 06, 2021 115.38 117.64 114.70 117.38 898,129 +2.40(+2.08%)
Jan 05, 2021 115.92 116.36 114.43 114.98 625,644 -0.77(-0.67%)
Jan 04, 2021 119.02 119.09 114.67 115.75 831,717 -3.34(-2.80%)
Dec 31, 2020 119.09 119.09 119.09 443,098 +1.93(+1.65%)
Dec 30, 2020 117.56 118.08 117.03 117.16 443,098 +0.16(+0.14%)
Dec 29, 2020 118.81 118.83 116.74 116.99 570,858 -1.44(-1.22%)
Dec 28, 2020 119.50 119.75 118.13 118.44 382,778 -0.38(-0.32%)
Dec 24, 2020 118.43 119.07 118.07 118.81 231,544 +0.37(+0.31%)
Dec 23, 2020 119.50 120.08 118.41 118.45 499,117 -0.74(-0.62%)
Dec 22, 2020 120.16 120.16 118.96 119.19 758,137 -1.15(-0.95%)
Dec 21, 2020 120.04 120.33 117.14 120.33 880,134 -0.31(-0.26%)
Dec 18, 2020 123.30 123.70 120.16 120.64 1,542,074 -2.76(-2.24%)
Dec 17, 2020 122.41 124.30 122.03 123.40 1,054,441 +1.67(+1.38%)
Dec 16, 2020 119.79 121.98 119.67 121.73 1,019,487 +2.72(+2.28%)
Dec 15, 2020 116.94 119.28 116.94 119.01 964,363 +3.01(+2.60%)
Dec 14, 2020 116.17 117.45 115.40 116.00 1,155,252 +0.54(+0.47%)
Dec 11, 2020 114.56 116.74 114.36 115.46 1,034,316 +0.41(+0.36%)
Dec 10, 2020 112.89 115.22 112.49 115.05 1,216,231 +1.95(+1.73%)
Dec 09, 2020 112.82 113.33 112.03 113.09 883,122 +0.56(+0.50%)
Dec 08, 2020 110.67 112.98 110.54 112.53 805,088 +0.87(+0.78%)
Dec 07, 2020 111.65 112.63 111.23 111.67 792,057 -0.02(-0.02%)
Dec 04, 2020 111.29 112.02 111.04 111.69 578,290 +0.24(+0.22%)
Dec 03, 2020 111.49 111.93 110.86 111.45 730,130 -0.20(-0.18%)
Dec 02, 2020 111.83 112.37 110.94 111.65 559,045 -0.27(-0.24%)
Dec 01, 2020 111.61 111.96 111.06 111.92 701,629 +1.25(+1.13%)
Nov 30, 2020 110.82 111.35 110.31 110.67 968,434 -0.43(-0.39%)
Nov 27, 2020 111.21 111.72 109.86 111.10 357,059 -0.20(-0.18%)
Nov 25, 2020 111.35 111.59 109.21 111.31 1,289,439 -0.33(-0.30%)
Nov 24, 2020 111.35 112.52 110.58 111.64 1,190,544 +0.97(+0.87%)
Nov 23, 2020 111.26 111.86 109.72 110.67 817,942 -0.13(-0.12%)
Nov 20, 2020 111.49 112.31 110.49 110.81 2,020,348 -0.47(-0.42%)
Nov 19, 2020 110.27 111.54 109.56 111.28 676,423 +0.57(+0.51%)
Nov 18, 2020 112.51 112.76 110.26 110.71 757,923 -1.56(-1.39%)
Nov 17, 2020 111.94 112.92 110.76 112.27 1,084,842 -0.34(-0.30%)
Nov 16, 2020 111.81 112.66 110.97 112.61 734,777 +1.65(+1.49%)
Nov 13, 2020 108.69 111.08 108.67 110.96 631,423 +2.45(+2.26%)
Nov 12, 2020 108.08 108.94 107.80 108.50 594,347 -0.98(-0.89%)
Nov 11, 2020 109.41 109.91 108.64 109.48 775,428 +0.51(+0.47%)
Nov 10, 2020 105.79 109.76 105.48 108.97 1,183,585 +3.51(+3.33%)
Nov 09, 2020 111.53 113.53 105.38 105.47 1,873,909 -0.51(-0.48%)
Nov 06, 2020 105.91 106.97 105.24 105.97 767,406 +0.71(+0.67%)
Nov 05, 2020 107.95 108.47 105.11 105.26 914,871 -1.90(-1.77%)
Nov 04, 2020 102.92 108.98 102.44 107.16 1,260,882 +3.61(+3.48%)
Nov 03, 2020 103.50 104.53 102.35 103.56 882,114 +1.40(+1.37%)
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.