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 26, 2021 117.20 117.48 115.28 115.33 939,060 -1.56(-1.33%)
Feb 25, 2021 119.30 119.35 116.89 116.89 779,377 -2.28(-1.91%)
Feb 24, 2021 118.25 120.70 118.25 119.17 1,223,619 +0.64(+0.54%)
Feb 23, 2021 117.05 119.30 115.62 118.53 918,681 +2.15(+1.84%)
Feb 22, 2021 114.93 116.60 114.40 116.39 910,598 +0.69(+0.60%)
Feb 19, 2021 114.67 116.32 114.42 115.69 916,311 +1.50(+1.32%)
Feb 18, 2021 113.15 114.24 112.42 114.19 953,621 +0.92(+0.82%)
Feb 17, 2021 112.55 113.69 112.55 113.27 702,773 -0.01(-0.01%)
Feb 16, 2021 112.63 113.89 112.36 113.28 857,390 +0.95(+0.85%)
Feb 12, 2021 111.64 112.48 111.64 112.32 702,009 +0.34(+0.30%)
Feb 11, 2021 112.68 113.69 111.38 111.99 788,308 -0.81(-0.72%)
Feb 10, 2021 113.45 113.87 112.33 112.80 825,781 +0.25(+0.22%)
Feb 09, 2021 113.23 113.59 112.34 112.55 725,568 -0.74(-0.65%)
Feb 08, 2021 114.22 114.66 112.50 113.29 1,018,308 -0.69(-0.61%)
Feb 05, 2021 113.09 115.11 112.63 113.98 831,546 +1.96(+1.75%)
Feb 04, 2021 112.07 112.95 111.21 112.02 891,891 +0.13(+0.11%)
Feb 03, 2021 113.06 113.76 111.40 111.89 664,170 -1.40(-1.23%)
Feb 02, 2021 111.84 114.04 111.84 113.29 729,993 +2.40(+2.16%)
Feb 01, 2021 110.10 111.98 109.87 110.89 873,657 -0.21(-0.19%)
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%)
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.