Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

203.52 -0.29 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 204.00 205.17 203.34 203.52 671,398 -0.29(-0.14%)
May 26, 2023 204.51 205.39 203.33 203.81 655,916 -0.51(-0.25%)
May 25, 2023 205.64 205.78 203.54 204.32 585,585 -0.76(-0.37%)
May 24, 2023 205.79 206.57 204.68 205.08 627,234 -1.53(-0.74%)
May 23, 2023 213.21 213.51 206.11 206.61 1,093,310 -7.98(-3.72%)
May 22, 2023 215.45 216.18 212.81 214.59 845,829 -1.48(-0.68%)
May 19, 2023 215.54 216.43 214.31 216.07 919,545 +1.57(+0.73%)
May 18, 2023 214.49 215.10 212.46 214.50 1,036,748 -0.53(-0.25%)
May 17, 2023 218.29 218.47 214.35 215.03 908,616 -1.98(-0.91%)
May 16, 2023 217.19 217.87 216.22 217.01 738,024 -0.82(-0.38%)
May 15, 2023 219.02 219.23 216.98 217.83 955,134 -0.79(-0.36%)
May 12, 2023 217.74 219.21 216.30 218.62 819,905 +1.81(+0.83%)
May 11, 2023 216.86 217.44 215.70 216.81 497,443 -0.51(-0.23%)
May 10, 2023 215.82 218.10 215.49 217.32 1,170,402 +1.24(+0.57%)
May 09, 2023 215.74 216.86 214.93 216.08 816,446 +0.76(+0.35%)
May 08, 2023 213.68 215.71 212.87 215.32 432,475 +1.50(+0.70%)
May 05, 2023 211.00 214.22 210.66 213.82 852,349 +2.99(+1.42%)
May 04, 2023 209.19 211.85 208.59 210.83 948,984 +1.70(+0.81%)
May 03, 2023 211.51 212.60 209.09 209.13 794,774 -0.97(-0.46%)
May 02, 2023 210.25 210.54 208.00 210.10 891,926 -0.42(-0.20%)
May 01, 2023 207.82 212.16 206.50 210.52 917,427 +2.46(+1.18%)
Apr 28, 2023 208.05 208.20 202.19 208.06 1,686,748 -0.99(-0.47%)
Apr 27, 2023 205.08 209.13 204.94 209.05 1,187,747 +3.61(+1.76%)
Apr 26, 2023 205.51 207.46 204.10 205.44 960,945 -1.75(-0.84%)
Apr 25, 2023 207.25 208.36 206.90 207.19 984,427 -0.23(-0.11%)
Apr 24, 2023 208.22 208.60 206.93 207.42 734,043 -0.35(-0.17%)
Apr 21, 2023 208.00 208.20 206.17 207.77 737,601 -0.11(-0.05%)
Apr 20, 2023 204.39 208.03 202.47 207.88 1,173,788 +3.73(+1.83%)
Apr 19, 2023 207.01 207.51 203.71 204.15 705,796 -2.47(-1.20%)
Apr 18, 2023 204.17 206.91 203.38 206.62 1,242,992 +3.41(+1.68%)
Apr 17, 2023 200.72 203.25 199.93 203.21 982,104 +2.76(+1.38%)
Apr 14, 2023 199.33 200.91 198.74 200.45 1,088,683 +0.75(+0.38%)
Apr 13, 2023 197.76 199.83 196.70 199.70 961,985 +1.43(+0.72%)
Apr 12, 2023 197.01 199.10 196.85 198.27 569,604 +1.48(+0.75%)
Apr 11, 2023 195.52 197.54 194.98 196.79 547,751 +1.18(+0.60%)
Apr 10, 2023 196.18 197.26 194.77 195.61 800,929 -1.76(-0.89%)
Apr 06, 2023 195.40 197.41 195.33 197.37 895,015 +2.09(+1.07%)
Apr 05, 2023 193.58 196.15 192.97 195.28 882,743 +1.36(+0.70%)
Apr 04, 2023 194.10 195.01 191.91 193.92 787,157 +0.66(+0.34%)
Apr 03, 2023 190.85 193.86 190.00 193.26 1,001,376 +1.95(+1.02%)
Mar 31, 2023 190.42 190.42 189.46 191.31 935,645 +1.64(+0.86%)
Mar 30, 2023 189.55 189.84 186.88 189.67 921,632 +0.67(+0.35%)
Mar 29, 2023 187.57 189.09 186.92 189.00 653,554 +2.48(+1.33%)
Mar 28, 2023 185.60 186.66 185.43 186.52 628,514 +0.39(+0.21%)
Mar 27, 2023 186.00 187.59 185.91 186.13 915,869 +0.47(+0.25%)
Mar 24, 2023 183.44 185.72 181.87 185.66 1,010,656 +1.22(+0.66%)
Mar 23, 2023 180.26 184.88 179.97 184.44 1,360,789 +3.90(+2.16%)
Mar 22, 2023 184.15 185.06 180.52 180.54 688,838 -3.34(-1.82%)
Mar 21, 2023 184.84 185.39 183.76 183.88 996,076 +1.42(+0.78%)
Mar 20, 2023 180.26 182.83 179.72 182.46 823,072 +2.46(+1.37%)
Mar 17, 2023 182.66 182.69 179.35 180.00 3,120,396 -3.60(-1.96%)
Mar 16, 2023 176.42 184.40 175.75 183.60 1,499,320 +6.51(+3.68%)
Mar 15, 2023 177.08 179.53 174.44 177.09 2,001,676 -6.26(-3.41%)
Mar 14, 2023 182.60 183.54 180.25 183.35 1,248,189 +3.38(+1.88%)
Mar 13, 2023 179.46 183.54 177.69 179.97 1,460,311 -2.79(-1.53%)
Mar 10, 2023 184.51 186.19 182.46 182.76 1,298,917 -2.69(-1.45%)
Mar 09, 2023 189.05 189.53 184.62 185.45 1,025,930 -3.53(-1.87%)
Mar 08, 2023 189.03 191.34 187.79 188.98 865,182 -0.05(-0.03%)
Mar 07, 2023 191.31 192.20 187.46 189.03 818,999 -1.85(-0.97%)
Mar 06, 2023 190.00 191.54 189.36 190.88 1,285,413 +1.85(+0.98%)
Mar 03, 2023 187.47 189.32 186.53 189.03 898,860 +2.01(+1.07%)
Mar 02, 2023 186.61 187.33 184.54 187.02 552,358 -0.21(-0.11%)
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.