Arthur J Gallagher Ord Shs (NY: AJG )

147.30 USD +1.44 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 70.66 70.94 69.98 69.99 841,572 -0.63(-0.89%)
Apr 27, 2018 69.97 70.75 69.81 70.62 540,795 +0.39(+0.56%)
Apr 26, 2018 69.59 70.66 68.70 70.23 989,470 +0.85(+1.23%)
Apr 25, 2018 69.54 69.84 68.69 69.38 856,295 -0.18(-0.26%)
Apr 24, 2018 70.45 70.50 68.94 69.56 703,575 -0.71(-1.01%)
Apr 23, 2018 69.97 70.34 69.47 70.27 725,090 +0.30(+0.43%)
Apr 20, 2018 70.23 70.41 69.50 69.97 932,362 -0.13(-0.19%)
Apr 19, 2018 69.84 70.41 69.64 70.10 870,197 +0.28(+0.40%)
Apr 18, 2018 69.83 70.22 69.48 69.82 865,387 +0.17(+0.24%)
Apr 17, 2018 69.86 70.18 69.50 69.65 1,052,014 +0.37(+0.53%)
Apr 16, 2018 68.96 69.88 68.85 69.28 561,834 +0.83(+1.21%)
Apr 13, 2018 69.01 69.23 68.32 68.45 847,073 -0.11(-0.16%)
Apr 12, 2018 68.25 68.99 68.12 68.56 682,991 +0.51(+0.75%)
Apr 11, 2018 67.80 68.30 67.49 68.05 665,216 -0.32(-0.47%)
Apr 10, 2018 68.27 68.73 67.88 68.37 1,110,970 +0.94(+1.39%)
Apr 09, 2018 67.34 68.38 67.10 67.43 746,328 +0.34(+0.51%)
Apr 06, 2018 67.89 68.29 66.58 67.09 934,109 -1.34(-1.96%)
Apr 05, 2018 68.64 68.83 68.18 68.43 638,370 +0.03(+0.04%)
Apr 04, 2018 66.99 68.52 66.85 68.40 1,201,354 +0.55(+0.81%)
Apr 03, 2018 67.22 68.03 66.99 67.85 1,221,927 +0.75(+1.12%)
Apr 02, 2018 68.65 68.75 66.07 67.10 1,277,301 -1.63(-2.37%)
Mar 29, 2018 68.73 68.73 68.73 0 +0.53(+0.78%)
Mar 28, 2018 67.77 68.64 67.27 68.20 944,256 +0.67(+0.99%)
Mar 27, 2018 68.40 68.76 67.12 67.53 830,930 -0.70(-1.03%)
Mar 26, 2018 67.26 68.28 66.78 68.23 1,986,806 +1.54(+2.31%)
Mar 23, 2018 68.57 68.77 66.62 66.69 1,294,737 -1.88(-2.74%)
Mar 22, 2018 69.76 70.33 68.54 68.57 971,476 -1.70(-2.42%)
Mar 21, 2018 70.91 71.04 70.24 70.27 753,050 -0.58(-0.82%)
Mar 20, 2018 70.80 71.17 70.57 70.85 750,268 +0.33(+0.47%)
Mar 19, 2018 71.04 71.40 70.07 70.52 1,287,215 -0.49(-0.69%)
Mar 16, 2018 70.74 71.40 70.53 71.01 2,564,218 +0.27(+0.38%)
Mar 15, 2018 71.11 71.18 70.51 70.74 826,153 +0.00(+0.00%)
Mar 14, 2018 71.42 71.42 70.47 70.74 848,058 -0.53(-0.74%)
Mar 13, 2018 72.14 72.15 71.13 71.27 930,997 -0.44(-0.61%)
Mar 12, 2018 72.52 72.52 71.40 71.71 1,064,021 -0.92(-1.27%)
Mar 09, 2018 71.29 72.77 70.38 72.63 1,676,318 +2.58(+3.68%)
Mar 08, 2018 69.93 70.12 69.35 70.05 754,883 +0.50(+0.72%)
Mar 07, 2018 69.92 69.55 704,749 -0.06(-0.09%)
Mar 06, 2018 69.77 69.77 68.81 69.61 836,141 -0.05(-0.07%)
Mar 05, 2018 68.37 69.95 68.29 69.66 1,187,674 +1.00(+1.46%)
Mar 02, 2018 67.94 68.75 67.63 68.66 808,513 +0.29(+0.42%)
Mar 01, 2018 68.89 69.59 67.88 68.37 1,415,155 -0.74(-1.07%)
Feb 28, 2018 70.38 70.82 69.11 69.11 947,736 -0.87(-1.24%)
Feb 27, 2018 69.61 71.30 69.60 69.98 1,656,083 +0.22(+0.32%)
Feb 26, 2018 69.26 69.82 69.21 69.76 928,027 +0.77(+1.12%)
Feb 23, 2018 68.53 69.02 68.30 68.99 880,030 +0.86(+1.26%)
Feb 22, 2018 67.96 68.13 1,384,065 -0.78(-1.13%)
Feb 21, 2018 69.23 70.19 68.87 68.91 1,173,992 -0.40(-0.58%)
Feb 20, 2018 68.92 69.94 68.67 69.31 876,537 +0.34(+0.49%)
Feb 16, 2018 68.97 68.97 68.97 0 -0.08(-0.12%)
Feb 15, 2018 68.67 69.11 68.35 69.05 912,929 +0.85(+1.25%)
Feb 14, 2018 66.60 68.32 66.50 68.20 777,436 +1.22(+1.82%)
Feb 13, 2018 66.02 67.17 65.90 66.98 880,723 +0.77(+1.16%)
Feb 12, 2018 65.28 66.43 64.88 66.21 1,266,981 +1.27(+1.96%)
Feb 09, 2018 64.89 65.43 63.54 64.94 1,914,495 +0.54(+0.84%)
Feb 08, 2018 66.18 67.02 64.37 64.40 2,357,200 -1.71(-2.59%)
Feb 07, 2018 65.36 67.25 65.23 66.11 1,227,811 +0.71(+1.09%)
Feb 06, 2018 65.02 66.12 64.10 65.40 2,423,902 -1.70(-2.53%)
Feb 05, 2018 68.23 68.80 66.33 67.10 828,448 -1.47(-2.14%)
Feb 02, 2018 68.89 69.75 68.56 68.57 849,877 -0.62(-0.90%)
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.