Arthur J Gallagher Ord Shs (NY: AJG )

146.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 121.75 122.04 119.75 119.80 904,000 -1.62(-1.33%)
Feb 25, 2021 123.93 123.98 121.42 121.42 750,279 -2.37(-1.91%)
Feb 24, 2021 122.84 125.38 122.84 123.79 1,177,935 +0.66(+0.54%)
Feb 23, 2021 121.59 123.93 120.10 123.13 884,382 +2.23(+1.84%)
Feb 22, 2021 119.39 121.12 118.84 120.90 876,601 +0.72(+0.60%)
Feb 19, 2021 119.12 120.83 118.86 120.18 882,100 +1.56(+1.32%)
Feb 18, 2021 117.54 118.67 116.78 118.62 918,017 +0.96(+0.82%)
Feb 17, 2021 116.91 118.10 116.91 117.66 676,535 -0.01(-0.01%)
Feb 16, 2021 117.00 118.31 116.72 117.67 825,379 +0.99(+0.85%)
Feb 12, 2021 115.97 116.84 115.97 116.68 675,800 +0.35(+0.30%)
Feb 11, 2021 117.05 118.10 115.70 116.33 758,877 -0.84(-0.72%)
Feb 10, 2021 117.85 118.29 116.69 117.17 794,950 +0.26(+0.22%)
Feb 09, 2021 117.62 118.00 116.70 116.91 698,479 -0.77(-0.65%)
Feb 08, 2021 118.65 119.11 116.86 117.68 980,289 -0.72(-0.61%)
Feb 05, 2021 117.48 119.57 117.00 118.40 800,500 +2.04(+1.75%)
Feb 04, 2021 116.42 117.33 115.52 116.36 858,592 +0.13(+0.11%)
Feb 03, 2021 117.45 118.17 115.72 116.23 639,373 -1.45(-1.23%)
Feb 02, 2021 116.18 118.46 116.18 117.68 702,739 +2.49(+2.16%)
Feb 01, 2021 114.37 116.32 114.13 115.19 841,039 -0.22(-0.19%)
Jan 29, 2021 114.86 118.03 113.29 115.41 1,314,600 -0.10(-0.09%)
Jan 28, 2021 115.16 116.68 114.05 115.51 1,156,336 +2.40(+2.12%)
Jan 27, 2021 116.13 116.79 112.92 113.11 1,743,779 -4.30(-3.66%)
Jan 26, 2021 118.23 118.95 117.07 117.41 887,556 -0.88(-0.74%)
Jan 25, 2021 117.58 119.29 117.07 118.29 697,073 +0.45(+0.38%)
Jan 22, 2021 118.84 119.19 117.49 117.84 715,200 -1.25(-1.05%)
Jan 21, 2021 119.17 120.15 118.84 119.09 678,976 -0.38(-0.32%)
Jan 20, 2021 117.53 119.73 117.16 119.47 574,703 +2.07(+1.76%)
Jan 19, 2021 115.95 117.91 115.01 117.40 899,803 +1.29(+1.11%)
Jan 15, 2021 115.81 116.51 115.25 116.11 867,200 +0.10(+0.09%)
Jan 14, 2021 118.02 118.12 115.94 116.01 892,139 -1.92(-1.63%)
Jan 13, 2021 117.93 118.97 116.55 117.93 957,713 -0.61(-0.51%)
Jan 12, 2021 118.32 119.17 117.83 118.54 741,614 +0.08(+0.07%)
Jan 11, 2021 119.67 120.57 118.03 118.46 691,766 -2.39(-1.98%)
Jan 08, 2021 117.90 122.83 117.90 120.85 824,100 -1.48(-1.21%)
Jan 07, 2021 122.57 123.63 121.77 122.33 742,255 +0.40(+0.33%)
Jan 06, 2021 119.85 122.20 119.15 121.93 864,597 +2.49(+2.08%)
Jan 05, 2021 120.42 120.87 118.87 119.44 602,286 -0.80(-0.67%)
Jan 04, 2021 123.64 123.71 119.11 120.24 800,665 -3.47(-2.80%)
Dec 31, 2020 123.71 123.71 123.71 426,555 +2.01(+1.65%)
Dec 30, 2020 122.12 122.66 121.57 121.70 426,555 +0.17(+0.14%)
Dec 29, 2020 123.42 123.43 121.27 121.53 549,545 -1.50(-1.22%)
Dec 28, 2020 124.13 124.40 122.71 123.03 368,487 -0.39(-0.32%)
Dec 24, 2020 123.02 123.69 122.65 123.42 222,900 +0.38(+0.31%)
Dec 23, 2020 124.13 124.74 123.00 123.04 480,483 -0.77(-0.62%)
Dec 22, 2020 124.82 124.82 123.57 123.81 729,832 -1.19(-0.95%)
Dec 21, 2020 124.70 125.00 121.68 125.00 847,274 -0.32(-0.26%)
Dec 18, 2020 128.08 128.50 124.82 125.32 1,484,500 -2.87(-2.24%)
Dec 17, 2020 127.16 129.12 126.76 128.19 1,015,073 +1.74(+1.38%)
Dec 16, 2020 124.44 126.71 124.31 126.45 981,424 +2.82(+2.28%)
Dec 15, 2020 121.48 123.91 121.48 123.63 928,358 +3.13(+2.60%)
Dec 14, 2020 120.67 122.01 119.88 120.50 1,112,120 +0.56(+0.47%)
Dec 11, 2020 119.00 121.27 118.79 119.94 995,700 +0.43(+0.36%)
Dec 10, 2020 117.27 119.69 116.85 119.51 1,170,823 +2.03(+1.73%)
Dec 09, 2020 117.20 117.72 116.38 117.48 850,151 +0.58(+0.50%)
Dec 08, 2020 114.96 117.36 114.83 116.90 775,030 +0.90(+0.78%)
Dec 07, 2020 115.98 117.00 115.54 116.00 762,486 -0.02(-0.02%)
Dec 04, 2020 115.61 116.36 115.35 116.02 556,700 +0.25(+0.22%)
Dec 03, 2020 115.81 116.27 115.17 115.77 702,871 -0.66(-0.57%)
Dec 02, 2020 116.62 117.18 115.69 116.43 536,093 -0.28(-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.