Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

234.61 +0.62 (+0.26%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 164.65 166.55 164.24 165.59 344,453 +0.89(+0.54%)
Dec 30, 2021 166.38 167.09 164.53 164.70 335,238 -1.02(-0.62%)
Dec 29, 2021 165.65 166.53 165.06 165.72 368,838 +0.48(+0.29%)
Dec 28, 2021 166.33 167.09 165.00 165.25 454,157 -1.09(-0.66%)
Dec 27, 2021 163.00 166.57 162.83 166.34 495,010 +3.89(+2.40%)
Dec 23, 2021 162.01 163.53 161.66 162.45 523,542 +1.20(+0.74%)
Dec 22, 2021 159.86 161.51 159.28 161.25 960,909 +1.22(+0.76%)
Dec 21, 2021 161.19 161.78 158.16 160.03 1,127,188 -0.28(-0.18%)
Dec 20, 2021 158.99 160.70 157.25 160.31 1,167,241 -0.14(-0.09%)
Dec 17, 2021 161.68 162.28 159.60 160.45 1,846,623 -1.61(-0.99%)
Dec 16, 2021 163.47 164.55 161.02 162.06 1,224,726 -1.52(-0.93%)
Dec 15, 2021 162.43 163.85 159.45 163.58 1,344,269 +0.97(+0.59%)
Dec 14, 2021 164.49 164.49 158.84 162.61 1,347,020 -2.14(-1.30%)
Dec 13, 2021 165.36 165.91 163.75 164.75 980,737 -0.77(-0.47%)
Dec 10, 2021 164.79 165.64 163.64 165.52 929,224 +1.87(+1.14%)
Dec 09, 2021 164.67 165.28 163.47 163.65 732,804 -1.52(-0.92%)
Dec 08, 2021 166.03 166.64 163.64 165.17 859,040 -0.43(-0.26%)
Dec 07, 2021 164.69 167.06 164.26 165.60 924,042 +2.18(+1.33%)
Dec 06, 2021 162.71 165.32 162.26 163.42 1,090,557 +1.92(+1.19%)
Dec 03, 2021 163.08 163.55 159.69 161.50 741,390 -1.01(-0.62%)
Dec 02, 2021 159.00 163.18 157.97 162.51 1,013,705 +4.56(+2.89%)
Dec 01, 2021 160.83 162.97 157.84 157.96 964,164 -0.56(-0.35%)
Nov 30, 2021 159.27 161.11 157.60 158.51 1,860,920 -1.86(-1.16%)
Nov 29, 2021 160.48 161.07 158.51 160.37 1,094,060 +1.62(+1.02%)
Nov 26, 2021 158.03 159.59 155.71 158.75 750,103 -3.19(-1.97%)
Nov 24, 2021 160.10 162.65 159.58 161.94 764,688 +1.60(+1.00%)
Nov 23, 2021 161.03 161.34 158.59 160.34 1,058,323 -0.02(-0.01%)
Nov 22, 2021 159.22 162.23 157.38 160.36 997,576 +1.35(+0.85%)
Nov 19, 2021 159.04 160.70 158.04 159.01 1,261,743 +0.58(+0.37%)
Nov 18, 2021 160.60 159.00 158.06 158.42 608,995 -2.04(-1.27%)
Nov 17, 2021 162.01 162.22 159.34 160.47 1,035,887 -1.81(-1.12%)
Nov 16, 2021 161.05 163.07 161.05 162.28 904,731 +1.35(+0.84%)
Nov 15, 2021 161.93 162.19 160.25 160.93 752,216 -0.34(-0.21%)
Nov 12, 2021 158.65 161.41 158.61 161.26 899,407 +2.95(+1.86%)
Nov 11, 2021 156.70 158.38 155.89 158.32 528,101 +1.47(+0.94%)
Nov 10, 2021 157.35 156.85 441,077 -0.36(-0.23%)
Nov 09, 2021 156.56 157.83 155.88 157.21 624,894 +0.63(+0.40%)
Nov 08, 2021 156.89 157.00 154.54 156.57 936,095 +0.63(+0.41%)
Nov 05, 2021 157.50 157.68 154.34 155.94 1,146,691 -0.51(-0.32%)
Nov 04, 2021 157.04 157.10 155.57 156.45 953,297 -0.51(-0.33%)
Nov 03, 2021 158.01 158.05 155.20 156.96 901,767 -1.69(-1.07%)
Nov 02, 2021 158.40 159.93 157.93 158.66 1,015,135 +0.55(+0.35%)
Nov 01, 2021 163.27 161.89 157.70 158.10 777,976 -5.05(-3.10%)
Oct 29, 2021 159.94 163.79 158.66 163.15 1,174,123 +3.45(+2.16%)
Oct 28, 2021 158.22 159.76 157.70 159.70 933,373 +1.87(+1.18%)
Oct 27, 2021 159.92 161.04 157.54 157.83 1,269,750 -1.94(-1.21%)
Oct 26, 2021 160.02 160.68 159.77 820,249 -0.06(-0.04%)
Oct 25, 2021 161.23 161.52 159.63 159.82 650,345 -0.90(-0.56%)
Oct 22, 2021 159.47 161.28 159.12 160.72 523,063 +1.66(+1.05%)
Oct 21, 2021 158.53 159.47 157.32 159.06 985,696 +0.94(+0.60%)
Oct 20, 2021 157.44 158.54 157.42 158.11 638,420 +0.51(+0.32%)
Oct 19, 2021 157.50 158.22 156.63 157.61 771,098 +1.32(+0.85%)
Oct 18, 2021 157.55 158.15 155.98 156.28 791,611 -2.21(-1.39%)
Oct 15, 2021 158.03 159.66 157.42 158.49 870,115 +1.18(+0.75%)
Oct 14, 2021 155.52 157.68 155.31 157.31 946,120 +3.06(+1.99%)
Oct 13, 2021 152.95 154.47 151.24 154.25 938,468 +1.28(+0.84%)
Oct 12, 2021 152.58 154.65 152.43 152.97 947,239 +0.27(+0.18%)
Oct 11, 2021 151.76 153.96 151.33 152.69 1,117,729 +1.23(+0.81%)
Oct 08, 2021 149.66 151.88 149.37 151.47 1,387,669 +2.17(+1.45%)
Oct 07, 2021 149.46 150.75 149.05 149.30 1,035,135 +0.58(+0.39%)
Oct 06, 2021 146.42 148.93 145.84 148.71 806,298 +0.95(+0.65%)
Oct 05, 2021 145.86 148.53 145.12 147.76 957,780 +2.54(+1.75%)
Oct 04, 2021 148.61 149.43 145.03 145.22 1,185,212 -3.11(-2.10%)
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.