Arthur J Gallagher Ord Shs (NY: AJG )

151.00 USD +2.16 (+1.45%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.80 83.67 82.40 83.62 1,139,229 +0.67(+0.81%)
Apr 29, 2019 83.33 83.90 82.86 82.95 1,021,563 -0.20(-0.24%)
Apr 26, 2019 83.00 84.14 81.90 83.15 1,369,700 +0.36(+0.43%)
Apr 25, 2019 81.62 82.99 81.27 82.79 918,036 +0.73(+0.89%)
Apr 24, 2019 81.54 82.66 81.42 82.06 872,331 +0.48(+0.59%)
Apr 23, 2019 80.37 81.64 80.29 81.58 1,141,418 +1.40(+1.75%)
Apr 22, 2019 80.08 80.20 79.68 80.18 751,754 -0.24(-0.30%)
Apr 18, 2019 80.15 80.57 79.77 80.42 1,030,200 +0.16(+0.20%)
Apr 17, 2019 81.05 81.05 79.25 80.26 1,133,917 -0.64(-0.79%)
Apr 16, 2019 80.75 81.07 80.63 80.90 669,989 +0.29(+0.36%)
Apr 15, 2019 80.50 80.73 80.12 80.61 681,319 +0.09(+0.11%)
Apr 12, 2019 80.15 80.74 80.01 80.52 908,900 +0.85(+1.07%)
Apr 11, 2019 78.63 79.80 78.63 79.67 1,329,937 +1.07(+1.36%)
Apr 10, 2019 78.07 78.62 77.98 78.60 872,299 +0.62(+0.80%)
Apr 09, 2019 77.77 78.04 77.58 77.98 1,812,462 +0.02(+0.03%)
Apr 08, 2019 78.28 78.32 77.83 77.96 847,849 -0.34(-0.43%)
Apr 05, 2019 78.63 78.80 78.09 78.30 1,124,200 -0.37(-0.47%)
Apr 04, 2019 78.56 78.78 78.12 78.67 687,306 +0.30(+0.38%)
Apr 03, 2019 78.97 78.97 78.17 78.37 794,783 -0.20(-0.25%)
Apr 02, 2019 79.15 79.31 78.57 78.57 649,037 -0.46(-0.58%)
Apr 01, 2019 78.75 79.11 78.36 79.03 1,019,449 +0.93(+1.19%)
Mar 29, 2019 77.56 78.17 77.35 78.10 1,855,900 +0.97(+1.26%)
Mar 28, 2019 78.22 78.54 76.65 77.13 1,976,231 -1.09(-1.39%)
Mar 27, 2019 78.57 78.87 77.86 78.22 939,317 -0.47(-0.60%)
Mar 26, 2019 79.05 79.32 78.46 78.69 876,089 +0.09(+0.11%)
Mar 25, 2019 79.05 79.14 78.44 78.60 657,462 -0.28(-0.35%)
Mar 22, 2019 78.41 79.18 78.32 78.88 992,200 -0.02(-0.03%)
Mar 21, 2019 77.50 79.07 77.50 78.90 795,279 +1.08(+1.39%)
Mar 20, 2019 78.94 79.47 77.79 77.82 1,131,664 -1.41(-1.78%)
Mar 19, 2019 79.57 79.82 78.98 79.23 1,045,414 -0.30(-0.38%)
Mar 18, 2019 80.10 80.43 79.36 79.53 1,574,935 -0.75(-0.93%)
Mar 15, 2019 79.45 80.33 79.32 80.28 4,188,300 +0.69(+0.87%)
Mar 14, 2019 79.04 79.60 78.85 79.59 852,777 +0.53(+0.67%)
Mar 13, 2019 79.32 79.61 78.95 79.06 866,308 -0.01(-0.01%)
Mar 12, 2019 79.33 79.54 78.94 79.07 1,096,479 +0.03(+0.04%)
Mar 11, 2019 78.20 79.04 77.88 79.04 1,442,222 +1.13(+1.45%)
Mar 08, 2019 77.79 77.97 77.21 77.91 812,800 -0.33(-0.42%)
Mar 07, 2019 78.80 78.80 77.76 78.24 1,189,280 -0.64(-0.81%)
Mar 06, 2019 80.08 80.12 78.83 78.88 1,031,769 -1.12(-1.40%)
Mar 05, 2019 79.80 80.47 79.42 80.00 1,700,652 +0.38(+0.48%)
Mar 04, 2019 80.42 80.56 79.17 79.62 957,700 -0.70(-0.87%)
Mar 01, 2019 80.62 80.72 79.85 80.32 966,100 +0.04(+0.05%)
Feb 28, 2019 80.25 80.52 79.91 80.28 1,485,261 -0.24(-0.30%)
Feb 27, 2019 79.66 80.52 79.43 80.52 866,287 +0.63(+0.79%)
Feb 26, 2019 80.16 80.55 79.87 79.89 756,610 -0.45(-0.56%)
Feb 25, 2019 80.90 81.05 80.24 80.34 662,019 -0.26(-0.32%)
Feb 22, 2019 80.90 81.09 80.30 80.60 980,900 -0.04(-0.05%)
Feb 21, 2019 80.58 80.76 80.28 80.64 963,161 +0.15(+0.19%)
Feb 20, 2019 80.60 80.71 80.18 80.49 811,089 +0.12(+0.15%)
Feb 19, 2019 79.65 80.47 79.39 80.37 906,309 +0.53(+0.66%)
Feb 15, 2019 79.57 80.15 79.42 79.84 1,029,000 +0.96(+1.22%)
Feb 14, 2019 79.01 79.63 78.57 78.88 1,166,628 -0.66(-0.83%)
Feb 13, 2019 79.77 80.19 79.40 79.54 934,664 -0.15(-0.19%)
Feb 12, 2019 80.21 80.41 79.56 79.69 1,278,087 -0.20(-0.25%)
Feb 11, 2019 78.96 79.98 78.58 79.89 836,614 +1.06(+1.34%)
Feb 08, 2019 77.61 78.84 77.61 78.83 844,400 +0.84(+1.08%)
Feb 07, 2019 77.92 78.03 76.95 77.99 1,018,916 -0.41(-0.52%)
Feb 06, 2019 78.43 78.62 77.48 78.40 1,699,899 -0.06(-0.08%)
Feb 05, 2019 77.22 78.65 76.75 78.46 1,471,751 +1.24(+1.61%)
Feb 04, 2019 76.75 77.22 76.08 77.22 1,393,032 +0.34(+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.