Arthur J Gallagher Ord Shs (NY: AJG )

147.06 USD +0.56 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.38 79.56 77.94 78.50 2,421,304 -1.17(-1.47%)
Apr 29, 2020 78.89 80.60 77.48 79.67 2,054,784 +2.45(+3.17%)
Apr 28, 2020 78.47 79.60 76.75 77.22 1,386,254 -0.16(-0.21%)
Apr 27, 2020 75.87 77.76 75.74 77.38 1,048,838 +2.10(+2.79%)
Apr 24, 2020 75.32 75.85 73.66 75.28 1,169,400 +0.46(+0.61%)
Apr 23, 2020 77.75 78.02 74.51 74.82 1,045,621 -2.77(-3.57%)
Apr 22, 2020 78.92 79.35 76.78 77.59 1,187,512 +0.05(+0.06%)
Apr 21, 2020 78.72 79.93 77.03 77.54 1,211,816 -3.24(-4.01%)
Apr 20, 2020 83.23 83.42 80.17 80.78 1,240,254 -2.82(-3.37%)
Apr 17, 2020 83.29 84.06 81.65 83.60 1,602,500 +2.81(+3.48%)
Apr 16, 2020 83.85 84.24 80.56 80.79 1,100,017 -2.86(-3.42%)
Apr 15, 2020 84.50 86.48 82.88 83.65 1,593,667 -2.89(-3.34%)
Apr 14, 2020 85.66 88.30 85.00 86.54 1,552,358 +2.97(+3.55%)
Apr 13, 2020 85.48 86.22 82.75 83.57 983,245 -3.27(-3.77%)
Apr 09, 2020 85.90 88.35 85.37 86.84 1,374,600 +1.80(+2.12%)
Apr 08, 2020 83.03 85.61 81.76 85.04 1,187,724 +2.76(+3.35%)
Apr 07, 2020 84.81 86.98 81.83 82.28 1,753,896 +0.07(+0.09%)
Apr 06, 2020 79.69 83.00 77.46 82.21 1,483,241 +5.95(+7.80%)
Apr 03, 2020 77.60 78.82 74.52 76.26 2,491,400 -2.50(-3.17%)
Apr 02, 2020 76.18 79.06 75.57 78.76 1,651,550 +1.76(+2.29%)
Apr 01, 2020 78.12 79.65 75.63 77.00 1,603,857 -4.51(-5.53%)
Mar 31, 2020 82.23 83.48 80.97 81.51 1,693,131 -1.71(-2.05%)
Mar 30, 2020 81.35 83.47 78.59 83.22 989,230 +3.05(+3.80%)
Mar 27, 2020 77.88 83.10 77.68 80.17 1,122,100 -0.61(-0.76%)
Mar 26, 2020 78.28 81.07 76.27 80.78 1,634,291 +3.57(+4.62%)
Mar 25, 2020 76.15 81.47 75.29 77.21 2,309,292 -0.06(-0.08%)
Mar 24, 2020 71.23 78.07 70.37 77.27 1,364,346 +9.03(+13.23%)
Mar 23, 2020 71.57 71.99 66.04 68.24 1,672,578 -3.34(-4.67%)
Mar 20, 2020 68.73 73.91 66.90 71.58 2,401,900 +3.03(+4.42%)
Mar 19, 2020 71.67 72.13 67.40 68.55 2,039,691 -3.89(-5.37%)
Mar 18, 2020 80.10 81.43 65.09 72.44 1,722,422 -13.02(-15.24%)
Mar 17, 2020 82.71 87.58 79.75 85.46 1,999,061 +5.61(+7.03%)
Mar 16, 2020 75.12 85.72 75.00 79.85 1,607,025 -10.21(-11.34%)
Mar 13, 2020 90.43 91.02 83.14 90.06 1,826,100 +3.89(+4.51%)
Mar 12, 2020 88.88 92.55 79.78 86.17 1,636,584 -8.81(-9.28%)
Mar 11, 2020 95.00 96.61 93.32 94.98 1,474,783 -2.58(-2.64%)
Mar 10, 2020 96.81 98.35 93.03 97.56 1,762,832 +3.42(+3.63%)
Mar 09, 2020 93.97 95.61 90.63 94.14 1,554,590 -6.70(-6.64%)
Mar 06, 2020 99.02 101.26 97.10 100.84 860,700 -1.27(-1.24%)
Mar 05, 2020 103.63 104.16 100.78 102.11 1,070,221 -4.10(-3.86%)
Mar 04, 2020 102.67 106.30 102.17 106.21 1,324,239 +5.52(+5.48%)
Mar 03, 2020 103.22 104.36 99.56 100.69 1,063,290 -2.82(-2.72%)
Mar 02, 2020 97.82 103.59 97.82 103.51 1,815,498 +6.02(+6.17%)
Feb 28, 2020 96.92 98.00 93.91 97.49 2,218,700 -1.59(-1.60%)
Feb 27, 2020 102.70 103.35 99.03 99.08 1,356,952 -4.76(-4.58%)
Feb 26, 2020 104.39 105.53 103.40 103.84 2,080,962 -0.03(-0.03%)
Feb 25, 2020 106.59 106.60 103.63 103.87 1,005,993 -2.34(-2.20%)
Feb 24, 2020 106.81 107.76 105.82 106.21 799,178 -1.62(-1.50%)
Feb 21, 2020 107.89 108.20 106.74 107.83 800,400 -0.34(-0.31%)
Feb 20, 2020 108.51 108.51 106.64 108.17 689,430 -0.61(-0.56%)
Feb 19, 2020 108.74 109.14 108.16 108.78 565,500 +0.27(+0.25%)
Feb 18, 2020 109.12 109.46 108.13 108.51 612,381 -0.65(-0.60%)
Feb 14, 2020 108.21 109.19 108.05 109.16 606,400 +0.96(+0.89%)
Feb 13, 2020 106.60 108.25 106.44 108.20 424,503 +1.55(+1.45%)
Feb 12, 2020 107.16 107.75 106.55 106.65 640,716 -0.75(-0.70%)
Feb 11, 2020 107.20 107.94 107.00 107.40 680,432 +0.62(+0.58%)
Feb 10, 2020 104.73 106.79 104.65 106.78 591,476 +1.85(+1.76%)
Feb 07, 2020 105.12 105.77 104.80 104.93 578,000 -0.19(-0.18%)
Feb 06, 2020 105.23 105.61 104.97 105.12 773,780 +0.04(+0.04%)
Feb 05, 2020 105.36 105.49 104.51 105.08 696,169 +0.38(+0.36%)
Feb 04, 2020 104.80 105.40 104.01 104.70 915,121 +0.44(+0.42%)
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.