Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

246.74 -5.56 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 251.40 252.32 246.73 246.74 586,587 -5.56(-2.20%)
Nov 27, 2023 252.59 254.00 252.12 252.30 924,609 -0.62(-0.25%)
Nov 24, 2023 251.78 252.93 251.09 252.92 352,758 +1.93(+0.77%)
Nov 22, 2023 248.84 251.59 248.47 250.99 871,357 +2.09(+0.84%)
Nov 21, 2023 247.07 249.81 247.07 248.90 729,540 +2.34(+0.95%)
Nov 20, 2023 245.32 247.56 244.95 246.56 625,769 +1.11(+0.45%)
Nov 17, 2023 246.61 247.33 244.30 245.45 820,831 -0.06(-0.02%)
Nov 16, 2023 241.50 245.74 241.50 245.51 767,343 +4.80(+1.99%)
Nov 15, 2023 243.37 245.16 240.00 240.71 1,487,026 -3.43(-1.40%)
Nov 14, 2023 247.48 248.35 243.97 244.14 1,032,368 -3.61(-1.46%)
Nov 13, 2023 247.79 249.35 247.55 247.75 540,153 -0.52(-0.21%)
Nov 10, 2023 247.00 248.46 245.59 248.27 754,165 +1.50(+0.61%)
Nov 09, 2023 246.43 248.54 245.81 246.77 613,721 +1.20(+0.49%)
Nov 08, 2023 243.73 246.91 241.46 245.57 826,426 +1.57(+0.64%)
Nov 07, 2023 243.23 244.05 241.88 244.00 986,342 +1.03(+0.42%)
Nov 06, 2023 242.92 245.07 242.41 242.97 973,005 +0.64(+0.26%)
Nov 03, 2023 243.13 243.90 240.41 242.33 666,319 +0.13(+0.05%)
Nov 02, 2023 237.01 242.42 236.89 242.20 1,034,723 +4.89(+2.06%)
Nov 01, 2023 235.81 238.00 233.98 237.31 1,332,561 +1.82(+0.77%)
Oct 31, 2023 234.40 236.75 233.33 235.49 908,925 +1.76(+0.75%)
Oct 30, 2023 229.44 234.73 228.81 233.73 767,009 +5.49(+2.41%)
Oct 27, 2023 234.00 234.00 226.78 228.24 900,524 -1.65(-0.72%)
Oct 26, 2023 231.28 233.79 229.76 229.89 1,220,473 -1.21(-0.52%)
Oct 25, 2023 232.50 234.76 230.53 231.10 1,222,197 -0.11(-0.05%)
Oct 24, 2023 229.05 232.10 229.05 231.21 965,821 +3.51(+1.54%)
Oct 23, 2023 227.71 228.80 226.38 227.70 787,556 +0.13(+0.06%)
Oct 20, 2023 231.01 232.61 227.28 227.57 737,818 -3.46(-1.50%)
Oct 19, 2023 235.09 235.78 230.62 231.03 577,275 -3.31(-1.41%)
Oct 18, 2023 236.45 237.70 234.21 234.34 533,891 -1.69(-0.72%)
Oct 17, 2023 236.39 237.95 234.73 236.03 884,732 -0.56(-0.24%)
Oct 16, 2023 234.87 237.34 233.66 236.59 615,128 +2.71(+1.16%)
Oct 13, 2023 234.84 236.00 233.07 233.88 505,869 +0.44(+0.19%)
Oct 12, 2023 235.39 236.19 232.89 233.44 533,899 -1.46(-0.62%)
Oct 11, 2023 234.11 235.16 232.71 234.90 461,557 +1.41(+0.60%)
Oct 10, 2023 233.40 234.00 231.75 233.49 658,363 +0.38(+0.16%)
Oct 09, 2023 230.79 233.21 230.56 233.11 637,202 +1.10(+0.47%)
Oct 06, 2023 229.00 233.12 228.50 232.01 520,934 +2.45(+1.07%)
Oct 05, 2023 229.30 231.00 228.22 229.56 780,717 +0.30(+0.13%)
Oct 04, 2023 225.97 229.65 225.74 229.26 712,960 +4.04(+1.79%)
Oct 03, 2023 225.05 226.28 223.35 225.22 753,407 +0.31(+0.14%)
Oct 02, 2023 227.00 227.22 223.75 224.91 961,214 -3.02(-1.32%)
Sep 29, 2023 231.27 231.76 226.84 227.93 1,126,667 -2.84(-1.23%)
Sep 28, 2023 231.03 233.20 230.33 230.77 479,777 +0.44(+0.19%)
Sep 27, 2023 231.48 231.87 228.76 230.33 768,329 -0.60(-0.26%)
Sep 26, 2023 232.18 233.44 230.31 230.93 870,006 -2.32(-0.99%)
Sep 25, 2023 232.25 233.51 232.83 233.25 429,471 +0.17(+0.07%)
Sep 22, 2023 232.77 235.07 231.65 233.08 659,245 +0.14(+0.06%)
Sep 21, 2023 235.17 235.54 232.51 232.94 1,041,924 -2.25(-0.96%)
Sep 20, 2023 235.77 237.63 234.98 235.19 1,013,320 -0.59(-0.25%)
Sep 19, 2023 233.00 235.99 232.69 235.78 1,160,177 +2.67(+1.15%)
Sep 18, 2023 230.20 233.49 230.20 233.11 810,347 +2.97(+1.29%)
Sep 15, 2023 231.42 232.69 229.80 230.14 1,692,306 -1.31(-0.57%)
Sep 14, 2023 230.46 231.79 228.18 231.45 854,016 +2.45(+1.07%)
Sep 13, 2023 230.41 231.88 228.40 229.00 665,774 -1.29(-0.56%)
Sep 12, 2023 228.59 230.95 228.27 230.29 532,116 +1.74(+0.76%)
Sep 11, 2023 228.64 229.62 228.04 228.55 510,649 +0.36(+0.16%)
Sep 08, 2023 230.90 231.17 227.69 228.19 825,570 -2.45(-1.06%)
Sep 07, 2023 228.22 230.86 228.22 230.64 751,339 +2.90(+1.27%)
Sep 06, 2023 226.57 228.42 224.47 227.74 519,122 +0.94(+0.41%)
Sep 05, 2023 230.93 230.93 226.65 226.80 649,614 -4.27(-1.85%)
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.