Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 223.10 224.67 222.34 224.33 628,033 +1.42(+0.64%)
Dec 28, 2023 223.26 223.90 222.60 222.91 692,982 +0.45(+0.20%)
Dec 27, 2023 221.30 222.80 220.61 222.47 592,366 +0.65(+0.29%)
Dec 26, 2023 221.55 222.26 220.63 221.82 777,867 -0.52(-0.23%)
Dec 22, 2023 222.65 222.75 220.88 222.34 675,664 +0.02(+0.01%)
Dec 21, 2023 219.45 222.41 218.09 222.31 828,376 +2.74(+1.25%)
Dec 20, 2023 222.70 223.43 219.56 219.57 1,419,334 -4.47(-1.99%)
Dec 19, 2023 226.63 227.98 223.32 224.04 1,366,783 -2.96(-1.31%)
Dec 18, 2023 224.05 228.34 223.25 227.00 1,577,985 +4.74(+2.13%)
Dec 15, 2023 220.01 224.45 219.82 222.26 2,564,504 -4.22(-1.86%)
Dec 14, 2023 242.82 245.49 222.57 226.49 3,470,673 -18.13(-7.41%)
Dec 13, 2023 247.89 248.34 244.03 244.61 873,378 -2.37(-0.96%)
Dec 12, 2023 244.40 247.16 243.57 246.99 685,122 +2.58(+1.06%)
Dec 11, 2023 241.78 244.78 241.78 244.40 964,238 +4.03(+1.68%)
Dec 08, 2023 241.32 241.51 239.07 240.37 865,173 -0.09(-0.04%)
Dec 07, 2023 242.56 242.56 238.79 240.46 745,820 -1.45(-0.60%)
Dec 06, 2023 244.75 245.62 238.14 241.91 954,901 -2.28(-0.94%)
Dec 05, 2023 246.40 246.40 243.90 244.19 731,347 -2.75(-1.11%)
Dec 04, 2023 247.49 248.44 246.62 246.94 698,295 -0.45(-0.18%)
Dec 01, 2023 247.79 248.87 246.71 247.39 868,175 -1.00(-0.40%)
Nov 30, 2023 244.12 248.66 243.49 248.39 1,195,762 +4.52(+1.85%)
Nov 29, 2023 245.44 245.81 242.68 243.87 735,917 -1.71(-0.70%)
Nov 28, 2023 250.22 251.14 245.57 245.58 589,347 -5.53(-2.20%)
Nov 27, 2023 251.41 252.81 250.93 251.12 928,959 -0.62(-0.25%)
Nov 24, 2023 250.60 251.75 249.91 251.74 354,417 +1.92(+0.77%)
Nov 22, 2023 247.68 250.41 247.31 249.81 875,457 +2.08(+0.84%)
Nov 21, 2023 245.91 248.64 245.91 247.73 732,972 +2.33(+0.95%)
Nov 20, 2023 244.17 246.40 243.80 245.41 628,713 +1.10(+0.45%)
Nov 17, 2023 245.46 246.17 243.16 244.30 824,693 -0.06(-0.02%)
Nov 16, 2023 240.37 244.59 240.37 244.36 770,953 +4.78(+1.99%)
Nov 15, 2023 242.23 244.01 238.88 239.58 1,494,023 -3.41(-1.40%)
Nov 14, 2023 246.32 247.19 242.83 243.00 1,037,225 -3.59(-1.46%)
Nov 13, 2023 246.63 248.19 246.39 246.59 542,694 -0.52(-0.21%)
Nov 10, 2023 245.84 247.30 244.44 247.11 757,713 +1.49(+0.61%)
Nov 09, 2023 245.28 247.38 244.66 245.61 616,608 +1.19(+0.49%)
Nov 08, 2023 242.59 245.75 240.33 244.42 830,314 +1.56(+0.64%)
Nov 07, 2023 242.09 242.91 240.75 242.86 990,983 +1.03(+0.42%)
Nov 06, 2023 241.78 243.93 241.28 241.83 977,583 +0.64(+0.26%)
Nov 03, 2023 241.99 242.76 239.28 241.19 669,454 +0.13(+0.05%)
Nov 02, 2023 235.90 241.28 235.78 241.07 1,039,591 +4.87(+2.06%)
Nov 01, 2023 234.71 236.88 232.88 236.20 1,338,831 +1.81(+0.77%)
Oct 31, 2023 233.30 235.64 232.24 234.39 913,202 +1.75(+0.75%)
Oct 30, 2023 228.37 233.63 227.74 232.63 770,618 +5.46(+2.41%)
Oct 27, 2023 232.90 232.90 225.72 227.17 904,761 -1.64(-0.72%)
Oct 26, 2023 230.20 232.70 228.68 228.81 1,226,216 -1.21(-0.52%)
Oct 25, 2023 231.41 233.66 229.45 230.02 1,227,948 -0.11(-0.05%)
Oct 24, 2023 227.98 231.01 227.98 230.13 970,365 +3.49(+1.54%)
Oct 23, 2023 226.64 227.73 225.32 226.63 791,261 +0.13(+0.06%)
Oct 20, 2023 229.93 231.52 226.22 226.50 741,289 -3.44(-1.50%)
Oct 19, 2023 233.99 234.67 229.54 229.95 579,991 -3.29(-1.41%)
Oct 18, 2023 235.34 236.59 233.11 233.24 536,403 -1.68(-0.72%)
Oct 17, 2023 235.28 236.84 233.63 234.93 888,895 -0.56(-0.24%)
Oct 16, 2023 233.77 236.23 232.57 235.48 618,022 +2.70(+1.16%)
Oct 13, 2023 233.74 234.90 231.98 232.78 508,249 +0.44(+0.19%)
Oct 12, 2023 234.29 235.08 231.80 232.35 536,411 -1.45(-0.62%)
Oct 11, 2023 233.01 234.06 231.62 233.80 463,728 +1.40(+0.60%)
Oct 10, 2023 232.31 232.90 230.66 232.40 661,460 +0.38(+0.16%)
Oct 09, 2023 229.71 232.12 229.48 232.02 640,200 +1.09(+0.47%)
Oct 06, 2023 227.93 232.03 227.43 230.92 523,385 +2.44(+1.07%)
Oct 05, 2023 228.23 229.92 227.16 228.49 784,390 +0.30(+0.13%)
Oct 04, 2023 224.91 228.57 224.68 228.19 716,314 +4.02(+1.79%)
Oct 03, 2023 224.00 225.22 222.30 224.16 756,952 +0.31(+0.14%)
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.