Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

247.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.23 117.51 115.30 115.35 938,880 -1.56(-1.33%)
Feb 25, 2021 119.33 119.37 116.91 116.91 779,228 -2.28(-1.91%)
Feb 24, 2021 118.28 120.72 118.28 119.19 1,223,385 +0.64(+0.54%)
Feb 23, 2021 117.07 119.33 115.64 118.56 918,505 +2.15(+1.85%)
Feb 22, 2021 114.95 116.62 114.42 116.41 910,424 +0.69(+0.60%)
Feb 19, 2021 114.69 116.34 114.44 115.72 916,135 +1.50(+1.32%)
Feb 18, 2021 113.17 114.26 112.44 114.21 953,438 +0.92(+0.82%)
Feb 17, 2021 112.57 113.71 112.57 113.29 702,638 -0.01(-0.01%)
Feb 16, 2021 112.65 113.92 112.38 113.30 857,225 +0.95(+0.85%)
Feb 12, 2021 111.66 112.50 111.66 112.34 701,875 +0.34(+0.30%)
Feb 11, 2021 112.70 113.71 111.40 112.01 788,157 -0.81(-0.72%)
Feb 10, 2021 113.47 113.89 112.36 112.82 825,622 +0.25(+0.22%)
Feb 09, 2021 113.25 113.62 112.36 112.57 725,429 -0.74(-0.65%)
Feb 08, 2021 114.24 114.69 112.52 113.31 1,018,113 -0.69(-0.61%)
Feb 05, 2021 113.11 115.13 112.65 114.00 831,386 +1.96(+1.75%)
Feb 04, 2021 112.09 112.97 111.23 112.04 891,720 +0.12(+0.11%)
Feb 03, 2021 113.09 113.78 111.42 111.91 664,042 -1.40(-1.23%)
Feb 02, 2021 111.86 114.06 111.86 113.31 729,853 +2.40(+2.16%)
Feb 01, 2021 110.12 112.00 109.89 110.91 873,490 -0.21(-0.19%)
Jan 29, 2021 110.59 113.64 109.09 111.12 1,365,323 -0.10(-0.09%)
Jan 28, 2021 110.88 112.34 109.81 111.22 1,200,952 +2.31(+2.12%)
Jan 27, 2021 111.82 112.45 108.72 108.91 1,811,062 -4.14(-3.66%)
Jan 26, 2021 113.84 114.53 112.72 113.05 921,801 -0.85(-0.74%)
Jan 25, 2021 113.21 114.86 112.73 113.89 723,969 +0.43(+0.38%)
Jan 22, 2021 114.42 114.76 113.12 113.46 742,795 -1.20(-1.05%)
Jan 21, 2021 114.74 115.69 114.42 114.67 705,174 -0.37(-0.32%)
Jan 20, 2021 113.16 115.28 112.81 115.03 596,877 +1.99(+1.76%)
Jan 19, 2021 111.64 113.53 110.74 113.04 934,521 +1.24(+1.11%)
Jan 15, 2021 111.51 112.19 110.97 111.80 900,660 +0.10(+0.09%)
Jan 14, 2021 113.64 113.73 111.63 111.70 926,561 -1.85(-1.63%)
Jan 13, 2021 113.55 114.55 112.22 113.55 994,665 -0.59(-0.51%)
Jan 12, 2021 113.92 114.74 113.45 114.14 770,228 +0.08(+0.07%)
Jan 11, 2021 115.22 116.09 113.64 114.06 718,457 -2.30(-1.98%)
Jan 08, 2021 113.52 118.27 113.52 116.36 855,897 -1.42(-1.21%)
Jan 07, 2021 118.02 119.04 117.25 117.78 770,894 +0.38(+0.33%)
Jan 06, 2021 115.40 117.66 114.72 117.40 897,957 +2.40(+2.08%)
Jan 05, 2021 115.95 116.38 114.45 115.00 625,524 -0.77(-0.67%)
Jan 04, 2021 119.05 119.11 114.69 115.77 831,558 -3.34(-2.80%)
Dec 31, 2020 119.11 119.11 119.11 443,013 +1.94(+1.65%)
Dec 30, 2020 117.58 118.10 117.05 117.18 443,013 +0.16(+0.14%)
Dec 29, 2020 118.83 118.85 116.77 117.02 570,748 -1.44(-1.22%)
Dec 28, 2020 119.52 119.78 118.15 118.46 382,704 -0.38(-0.32%)
Dec 24, 2020 118.45 119.09 118.09 118.83 231,500 +0.37(+0.31%)
Dec 23, 2020 119.52 120.11 118.43 118.47 499,022 -0.74(-0.62%)
Dec 22, 2020 120.18 120.18 118.98 119.21 757,992 -1.15(-0.95%)
Dec 21, 2020 120.07 120.36 117.16 120.36 879,965 -0.31(-0.26%)
Dec 18, 2020 123.32 123.73 120.18 120.66 1,541,778 -2.76(-2.24%)
Dec 17, 2020 122.44 124.32 122.05 123.43 1,054,239 +1.68(+1.38%)
Dec 16, 2020 119.82 122.00 119.69 121.75 1,019,291 +2.71(+2.28%)
Dec 15, 2020 116.97 119.31 116.97 119.04 964,178 +3.01(+2.60%)
Dec 14, 2020 116.19 117.48 115.43 116.02 1,155,030 +0.54(+0.47%)
Dec 11, 2020 114.58 116.77 114.38 115.48 1,034,118 +0.41(+0.36%)
Dec 10, 2020 112.91 115.24 112.51 115.07 1,215,998 +1.95(+1.73%)
Dec 09, 2020 112.85 113.35 112.06 113.11 882,953 +0.56(+0.50%)
Dec 08, 2020 110.69 113.00 110.56 112.56 804,934 +0.87(+0.78%)
Dec 07, 2020 111.67 112.65 111.25 111.69 791,906 -0.02(-0.02%)
Dec 04, 2020 111.31 112.04 111.06 111.71 578,180 +0.24(+0.22%)
Dec 03, 2020 111.51 111.95 110.89 111.47 729,990 -0.20(-0.18%)
Dec 02, 2020 111.85 112.39 110.96 111.67 558,938 -0.27(-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.