Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

244.99 -0.33 (-0.14%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 247.80 247.91 245.24 245.32 481,203 -3.01(-1.21%)
May 28, 2024 250.53 250.53 247.69 248.33 771,290 -3.73(-1.48%)
May 24, 2024 250.89 252.40 250.19 252.06 550,105 +1.10(+0.44%)
May 23, 2024 256.98 257.09 250.42 250.96 715,412 -6.69(-2.60%)
May 22, 2024 257.98 259.35 257.15 257.65 397,076 -0.19(-0.07%)
May 21, 2024 257.34 258.37 255.86 257.84 505,994 +1.45(+0.57%)
May 20, 2024 257.65 258.57 256.34 256.39 689,664 -1.28(-0.50%)
May 17, 2024 257.29 258.19 254.82 257.67 708,069 +2.15(+0.84%)
May 16, 2024 253.00 256.28 251.62 255.52 888,989 +3.74(+1.49%)
May 15, 2024 249.56 253.13 249.40 251.78 643,133 +1.06(+0.42%)
May 14, 2024 249.56 251.09 247.47 250.72 718,446 +1.22(+0.49%)
May 13, 2024 250.67 251.98 249.16 249.50 829,250 -1.32(-0.53%)
May 10, 2024 248.44 251.28 248.00 250.82 582,177 +3.26(+1.32%)
May 09, 2024 244.50 248.18 244.35 247.56 888,017 +2.55(+1.04%)
May 08, 2024 246.63 247.01 244.22 245.01 817,914 -0.01(-0.00%)
May 07, 2024 244.50 245.09 242.57 245.02 481,796 +2.01(+0.83%)
May 06, 2024 240.44 243.05 238.94 243.01 536,914 +4.29(+1.80%)
May 03, 2024 237.16 239.49 235.09 238.72 545,286 +0.18(+0.08%)
May 02, 2024 238.43 241.57 237.70 238.54 1,029,429 -0.26(-0.11%)
May 01, 2024 234.47 241.00 234.33 238.80 897,198 +4.11(+1.75%)
Apr 30, 2024 233.98 235.17 232.58 234.69 644,057 +1.14(+0.49%)
Apr 29, 2024 233.79 234.32 232.27 233.55 836,417 -0.56(-0.24%)
Apr 26, 2024 236.95 238.70 232.35 234.11 1,404,187 -2.84(-1.20%)
Apr 25, 2024 236.32 237.57 234.09 236.95 880,499 +0.14(+0.06%)
Apr 24, 2024 237.52 238.00 235.57 236.81 655,654 -1.06(-0.45%)
Apr 23, 2024 238.45 239.12 237.34 237.87 620,879 +0.35(+0.15%)
Apr 22, 2024 238.36 240.03 237.43 237.52 707,120 +0.95(+0.40%)
Apr 19, 2024 235.10 236.76 233.84 236.57 984,298 +2.58(+1.10%)
Apr 18, 2024 233.03 235.97 233.03 233.99 980,288 +3.47(+1.51%)
Apr 17, 2024 232.12 232.51 230.08 230.52 777,390 -0.91(-0.39%)
Apr 16, 2024 232.00 233.59 231.17 231.43 757,164 -0.66(-0.28%)
Apr 15, 2024 237.38 237.44 231.88 232.09 766,370 -2.49(-1.06%)
Apr 12, 2024 237.46 238.69 234.00 234.58 896,508 -3.59(-1.51%)
Apr 11, 2024 238.68 240.08 236.70 238.17 887,034 -1.85(-0.77%)
Apr 10, 2024 239.27 241.99 238.92 240.02 1,042,461 -4.11(-1.68%)
Apr 09, 2024 244.84 244.95 242.25 244.13 802,968 -0.03(-0.01%)
Apr 08, 2024 243.70 244.33 242.81 244.16 539,237 +0.17(+0.07%)
Apr 05, 2024 240.66 245.96 240.33 243.99 690,763 +3.69(+1.54%)
Apr 04, 2024 247.23 247.23 240.06 240.30 1,134,554 -5.07(-2.07%)
Apr 03, 2024 245.56 247.42 245.20 245.37 644,719 +0.01(+0.00%)
Apr 02, 2024 248.09 248.69 244.80 245.36 770,802 -1.82(-0.74%)
Apr 01, 2024 249.08 249.80 246.31 247.18 589,857 -2.86(-1.14%)
Mar 28, 2024 249.00 250.91 247.50 250.04 1,006,821 +2.25(+0.91%)
Mar 27, 2024 247.47 248.64 245.84 247.79 874,328 +1.56(+0.63%)
Mar 26, 2024 245.40 248.06 244.63 246.23 978,608 +0.65(+0.26%)
Mar 25, 2024 246.55 247.21 245.32 245.58 854,890 -0.95(-0.39%)
Mar 22, 2024 251.01 251.39 246.51 246.53 1,042,344 -3.77(-1.51%)
Mar 21, 2024 255.69 255.69 250.13 250.30 1,409,089 -5.57(-2.18%)
Mar 20, 2024 253.97 256.10 253.04 255.87 811,977 +2.01(+0.79%)
Mar 19, 2024 254.06 255.14 252.46 253.86 930,457 +0.17(+0.07%)
Mar 18, 2024 251.97 255.39 250.62 253.69 821,459 +0.52(+0.21%)
Mar 15, 2024 251.42 255.52 250.87 253.17 1,521,432 -1.74(-0.68%)
Mar 14, 2024 255.00 255.71 253.43 254.91 698,419 -0.47(-0.18%)
Mar 13, 2024 255.00 255.69 253.11 255.38 603,745 +0.56(+0.22%)
Mar 12, 2024 252.67 255.52 252.14 254.82 738,128 +2.11(+0.83%)
Mar 11, 2024 251.40 252.85 250.09 252.71 665,082 +1.02(+0.41%)
Mar 08, 2024 249.43 252.07 249.40 251.69 943,905 +1.78(+0.71%)
Mar 07, 2024 248.47 250.90 248.26 249.91 682,468 +1.29(+0.52%)
Mar 06, 2024 245.34 248.82 245.01 248.62 684,235 +3.27(+1.33%)
Mar 05, 2024 242.42 245.54 241.22 245.35 719,782 +2.83(+1.17%)
Mar 04, 2024 242.55 243.24 241.85 242.52 581,988 -1.02(-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.