Arthur J Gallagher Ord Shs (NY: AJG )

181.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 179.14 182.62 178.56 181.76 860,283 +1.75(+0.97%)
Oct 04, 2022 178.10 181.21 178.01 180.01 891,615 +3.43(+1.94%)
Oct 03, 2022 173.00 177.06 171.93 176.58 1,171,246 +5.36(+3.13%)
Sep 30, 2022 170.55 173.01 170.04 171.22 1,835,318 +0.08(+0.05%)
Sep 29, 2022 170.27 171.41 168.52 171.14 841,980 +0.34(+0.20%)
Sep 28, 2022 170.53 171.82 169.04 170.80 945,242 +1.07(+0.63%)
Sep 27, 2022 171.21 172.20 167.93 169.73 683,538 +0.27(+0.16%)
Sep 26, 2022 171.30 172.11 168.92 169.46 681,036 -2.37(-1.38%)
Sep 23, 2022 171.57 173.64 169.51 171.83 980,300 -0.70(-0.41%)
Sep 22, 2022 174.93 175.26 171.03 172.53 1,014,239 -1.79(-1.03%)
Sep 21, 2022 178.43 181.23 174.18 174.32 1,131,914 -4.85(-2.71%)
Sep 20, 2022 179.77 180.41 177.40 179.17 842,716 -2.22(-1.22%)
Sep 19, 2022 178.68 181.54 177.74 181.39 647,016 +1.94(+1.08%)
Sep 16, 2022 184.96 185.18 178.07 179.45 1,915,113 -5.07(-2.75%)
Sep 15, 2022 185.41 185.79 183.75 184.52 1,747,632 -0.58(-0.31%)
Sep 14, 2022 185.09 186.25 183.96 185.10 1,856,228 +0.29(+0.16%)
Sep 13, 2022 184.50 185.34 184.10 184.81 1,794,951 -2.82(-1.50%)
Sep 12, 2022 188.41 189.36 186.75 187.63 1,233,773 -0.79(-0.42%)
Sep 09, 2022 187.10 188.81 186.67 188.42 580,678 +1.33(+0.71%)
Sep 08, 2022 185.95 187.46 185.06 187.09 736,400 +0.51(+0.27%)
Sep 07, 2022 181.07 186.69 180.57 186.58 835,499 +5.68(+3.14%)
Sep 06, 2022 180.81 182.75 179.94 180.90 1,077,191 +0.43(+0.24%)
Sep 02, 2022 182.89 184.92 179.52 180.47 677,623 -1.13(-0.62%)
Sep 01, 2022 180.32 181.86 179.26 181.60 751,565 +0.03(+0.02%)
Aug 31, 2022 184.25 184.77 181.48 181.57 1,001,294 -1.32(-0.72%)
Aug 30, 2022 185.25 185.25 182.29 182.89 822,363 -2.17(-1.17%)
Aug 29, 2022 186.16 187.05 184.46 185.06 695,259 -2.64(-1.41%)
Aug 26, 2022 191.96 192.00 187.66 187.70 748,740 -3.38(-1.77%)
Aug 25, 2022 188.00 191.15 187.84 191.08 1,004,080 +3.12(+1.66%)
Aug 24, 2022 186.21 188.23 185.96 187.96 788,624 +1.61(+0.86%)
Aug 23, 2022 188.39 189.06 186.12 186.35 879,332 -2.53(-1.34%)
Aug 22, 2022 188.81 190.58 188.55 188.88 1,028,029 -1.82(-0.95%)
Aug 19, 2022 191.40 191.50 189.94 190.70 941,378 -0.82(-0.43%)
Aug 18, 2022 191.06 191.97 190.10 191.52 880,012 +0.67(+0.35%)
Aug 17, 2022 189.62 191.41 188.96 190.85 541,967 +0.19(+0.10%)
Aug 16, 2022 188.72 190.99 188.72 190.66 703,622 +0.51(+0.27%)
Aug 15, 2022 188.48 190.86 188.25 190.15 1,212,969 +0.75(+0.40%)
Aug 12, 2022 185.97 189.56 185.79 189.40 532,647 +4.20(+2.27%)
Aug 11, 2022 186.37 187.13 184.19 185.20 1,129,393 -0.21(-0.11%)
Aug 10, 2022 184.68 185.66 183.22 185.41 816,901 +2.66(+1.46%)
Aug 09, 2022 179.99 183.00 179.33 182.75 764,893 +3.36(+1.87%)
Aug 08, 2022 179.28 180.41 178.97 179.39 659,579 +0.88(+0.49%)
Aug 05, 2022 175.35 178.65 175.26 178.51 800,006 +2.02(+1.14%)
Aug 04, 2022 177.00 177.57 176.19 176.49 562,643 -0.75(-0.42%)
Aug 03, 2022 173.05 177.91 173.05 177.24 770,020 +4.90(+2.84%)
Aug 02, 2022 172.07 174.79 171.75 172.34 835,748 -0.18(-0.10%)
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.