Arthur J Gallagher Ord Shs (NY: AJG )

146.01 USD -2.45 (-1.65%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 150.72 150.77 147.74 148.46 756,324 -2.33(-1.55%)
May 10, 2021 152.46 154.03 150.73 150.79 806,287 -0.37(-0.24%)
May 07, 2021 148.25 151.37 148.09 151.16 644,770 +2.32(+1.56%)
May 06, 2021 148.00 149.40 147.60 148.84 1,095,342 +1.38(+0.94%)
May 05, 2021 145.91 147.56 144.67 147.46 622,195 +1.96(+1.35%)
May 04, 2021 144.51 145.67 143.93 145.50 863,085 +0.44(+0.30%)
May 03, 2021 144.44 145.65 142.83 145.06 840,103 +0.11(+0.08%)
Apr 30, 2021 141.80 145.60 140.69 144.95 1,040,800 +4.20(+2.98%)
Apr 29, 2021 140.49 141.56 140.10 140.75 690,842 +0.69(+0.49%)
Apr 28, 2021 138.59 140.31 138.42 140.06 907,618 +1.47(+1.06%)
Apr 27, 2021 136.23 138.72 135.96 138.59 802,569 +2.76(+2.03%)
Apr 26, 2021 138.21 138.21 135.68 135.83 740,504 -2.11(-1.53%)
Apr 23, 2021 136.50 138.30 136.27 137.94 564,400 +1.69(+1.24%)
Apr 22, 2021 137.00 137.16 135.65 136.25 407,565 -0.92(-0.67%)
Apr 21, 2021 136.57 137.29 135.83 137.17 437,966 +0.91(+0.67%)
Apr 20, 2021 136.47 137.34 135.92 136.26 579,265 +0.00(+0.00%)
Apr 19, 2021 136.27 136.61 134.84 136.26 625,504 -0.54(-0.39%)
Apr 16, 2021 135.86 137.44 134.80 136.80 776,000 +1.74(+1.29%)
Apr 15, 2021 133.44 135.14 133.44 135.06 650,097 +2.08(+1.56%)
Apr 14, 2021 133.76 134.63 132.48 132.98 575,841 -0.97(-0.72%)
Apr 13, 2021 132.31 134.69 131.47 133.95 552,504 +1.60(+1.21%)
Apr 12, 2021 132.34 132.76 131.43 132.35 557,758 -0.20(-0.15%)
Apr 09, 2021 133.12 133.66 132.50 132.55 766,200 +0.18(+0.14%)
Apr 08, 2021 129.90 132.38 129.71 132.37 882,383 +2.54(+1.96%)
Apr 07, 2021 129.63 130.37 128.69 129.83 1,045,963 -0.18(-0.14%)
Apr 06, 2021 128.78 130.12 128.24 130.01 931,089 +1.71(+1.33%)
Apr 05, 2021 127.00 128.33 126.89 128.30 456,981 +1.69(+1.33%)
Apr 01, 2021 124.91 126.68 124.21 126.61 844,300 +1.84(+1.47%)
Mar 31, 2021 125.51 126.07 124.62 124.77 974,574 -0.86(-0.68%)
Mar 30, 2021 126.36 126.85 125.28 125.63 510,513 -1.21(-0.95%)
Mar 29, 2021 125.00 126.94 124.72 126.84 536,545 +1.14(+0.91%)
Mar 26, 2021 125.02 125.78 123.83 125.70 507,700 +0.74(+0.59%)
Mar 25, 2021 124.92 125.41 123.05 124.96 794,097 +0.74(+0.60%)
Mar 24, 2021 122.45 125.33 122.43 124.22 900,591 +1.67(+1.36%)
Mar 23, 2021 122.26 123.04 121.70 122.55 878,401 +0.50(+0.41%)
Mar 22, 2021 120.04 122.35 120.04 122.05 1,148,177 +0.61(+0.50%)
Mar 19, 2021 126.24 126.83 121.20 121.44 3,122,300 -5.14(-4.06%)
Mar 18, 2021 129.00 129.00 126.25 126.58 1,454,406 -1.85(-1.44%)
Mar 17, 2021 128.17 128.99 127.18 128.43 1,323,161 +0.53(+0.41%)
Mar 16, 2021 126.90 128.51 126.43 127.90 819,231 +0.69(+0.54%)
Mar 15, 2021 126.10 127.33 125.72 127.21 708,508 +1.06(+0.84%)
Mar 12, 2021 125.25 126.25 124.86 126.15 472,500 +1.71(+1.37%)
Mar 11, 2021 124.63 125.17 123.69 124.44 589,890 -0.81(-0.65%)
Mar 10, 2021 124.74 125.89 124.27 125.25 609,802 +0.51(+0.41%)
Mar 09, 2021 124.48 126.36 124.38 124.74 790,346 -0.59(-0.47%)
Mar 08, 2021 124.64 127.59 124.13 125.33 1,034,545 +1.22(+0.98%)
Mar 05, 2021 121.50 124.33 120.51 124.11 1,288,900 +3.55(+2.94%)
Mar 04, 2021 121.38 122.34 119.92 120.56 1,632,009 -1.44(-1.18%)
Mar 03, 2021 121.40 123.99 121.40 122.00 1,113,431 +0.30(+0.25%)
Mar 02, 2021 122.11 122.45 120.25 121.70 798,296 -0.60(-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.