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 30, 2019 77.25 78.07 76.88 78.02 1,221,013 +0.63(+0.81%)
Apr 29, 2019 77.75 78.28 77.31 77.39 1,094,900 -0.19(-0.24%)
Apr 26, 2019 77.44 78.50 76.41 77.58 1,468,030 +0.34(+0.43%)
Apr 25, 2019 76.15 77.43 75.83 77.24 983,941 +0.68(+0.89%)
Apr 24, 2019 76.08 77.12 75.97 76.56 934,955 +0.45(+0.59%)
Apr 23, 2019 74.99 76.17 74.91 76.12 1,223,359 +1.31(+1.75%)
Apr 22, 2019 74.72 74.83 74.34 74.81 805,722 -0.22(-0.30%)
Apr 18, 2019 74.78 75.17 74.43 75.03 1,104,157 +0.15(+0.20%)
Apr 17, 2019 75.62 75.62 73.94 74.88 1,215,320 -0.60(-0.79%)
Apr 16, 2019 75.34 75.64 75.23 75.48 718,087 +0.27(+0.36%)
Apr 15, 2019 75.11 75.32 74.75 75.21 730,230 +0.08(+0.11%)
Apr 12, 2019 74.78 75.33 74.65 75.13 974,149 +0.79(+1.07%)
Apr 11, 2019 73.36 74.45 73.36 74.33 1,425,412 +1.00(+1.36%)
Apr 10, 2019 72.84 73.35 72.76 73.34 934,920 +0.58(+0.80%)
Apr 09, 2019 72.56 72.81 72.38 72.76 1,942,577 +0.02(+0.03%)
Apr 08, 2019 73.04 73.07 72.62 72.74 908,715 -0.32(-0.43%)
Apr 05, 2019 73.36 73.52 72.86 73.06 1,204,905 -0.35(-0.47%)
Apr 04, 2019 73.30 73.50 72.89 73.40 736,647 +0.28(+0.38%)
Apr 03, 2019 73.68 73.68 72.93 73.12 851,840 -0.19(-0.25%)
Apr 02, 2019 73.85 74.00 73.31 73.31 695,631 -0.43(-0.58%)
Apr 01, 2019 73.48 73.81 73.11 73.74 1,092,634 +0.87(+1.19%)
Mar 29, 2019 72.36 72.93 72.17 72.87 1,989,134 +0.90(+1.26%)
Mar 28, 2019 72.98 73.28 71.52 71.96 2,118,103 -1.02(-1.39%)
Mar 27, 2019 73.31 73.59 72.64 72.98 1,006,750 -0.44(-0.60%)
Mar 26, 2019 73.76 74.01 73.20 73.42 938,982 +0.08(+0.11%)
Mar 25, 2019 73.76 73.84 73.19 73.34 704,660 -0.26(-0.35%)
Mar 22, 2019 73.16 73.87 73.07 73.60 1,063,429 -0.02(-0.03%)
Mar 21, 2019 72.31 73.77 72.30 73.62 852,371 +1.01(+1.39%)
Mar 20, 2019 73.65 74.15 72.58 72.61 1,212,905 -1.32(-1.78%)
Mar 19, 2019 74.24 74.47 73.69 73.92 1,120,463 -0.28(-0.38%)
Mar 18, 2019 74.73 75.04 74.04 74.20 1,687,998 -0.70(-0.93%)
Mar 15, 2019 74.13 74.95 74.01 74.90 4,488,975 +0.64(+0.87%)
Mar 14, 2019 73.75 74.27 73.57 74.26 913,997 +0.49(+0.67%)
Mar 13, 2019 74.01 74.28 73.66 73.76 928,499 -0.01(-0.01%)
Mar 12, 2019 74.02 74.21 73.65 73.77 1,175,194 +0.03(+0.04%)
Mar 11, 2019 72.96 73.75 72.66 73.75 1,545,758 +1.05(+1.45%)
Mar 08, 2019 72.58 72.75 72.04 72.69 871,150 -0.31(-0.42%)
Mar 07, 2019 73.52 73.52 72.55 73.00 1,274,657 -0.60(-0.81%)
Mar 06, 2019 74.72 74.75 73.55 73.60 1,105,839 -1.04(-1.40%)
Mar 05, 2019 74.45 75.08 74.10 74.64 1,822,740 +0.35(+0.48%)
Mar 04, 2019 75.03 75.16 73.87 74.29 1,026,452 -0.65(-0.87%)
Mar 01, 2019 75.22 75.31 74.50 74.94 1,035,455 +0.04(+0.05%)
Feb 28, 2019 74.87 75.13 74.56 74.90 1,591,887 +0.18(+0.24%)
Feb 27, 2019 73.93 74.73 73.71 74.73 933,462 +0.58(+0.79%)
Feb 26, 2019 74.39 74.75 74.12 74.14 815,280 -0.42(-0.56%)
Feb 25, 2019 75.08 75.22 74.47 74.56 713,354 -0.24(-0.32%)
Feb 22, 2019 75.08 75.25 74.52 74.80 1,056,962 -0.04(-0.05%)
Feb 21, 2019 74.78 74.95 74.50 74.84 1,037,848 +0.14(+0.19%)
Feb 20, 2019 74.80 74.90 74.41 74.70 873,983 +0.11(+0.15%)
Feb 19, 2019 73.92 74.68 73.68 74.59 976,587 +0.49(+0.66%)
Feb 15, 2019 73.84 74.38 73.70 74.09 1,108,792 +0.89(+1.22%)
Feb 14, 2019 73.32 73.90 72.92 73.20 1,257,092 -0.61(-0.83%)
Feb 13, 2019 74.03 74.42 73.69 73.82 1,007,141 -0.14(-0.19%)
Feb 12, 2019 74.44 74.62 73.83 73.96 1,377,194 -0.19(-0.25%)
Feb 11, 2019 73.28 74.22 72.93 74.14 901,488 +0.98(+1.34%)
Feb 08, 2019 72.02 73.17 72.02 73.16 909,877 +0.78(+1.08%)
Feb 07, 2019 72.31 72.41 71.41 72.38 1,097,926 -0.38(-0.52%)
Feb 06, 2019 72.79 72.96 71.90 72.76 1,831,715 -0.06(-0.08%)
Feb 05, 2019 71.66 72.99 71.23 72.81 1,585,876 +1.15(+1.61%)
Feb 04, 2019 71.23 71.66 70.61 71.66 1,501,052 +0.32(+0.44%)
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.