Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 230.19 230.68 225.78 226.86 1,131,968 -2.83(-1.23%)
Sep 28, 2023 229.95 232.11 229.25 229.69 482,034 +0.44(+0.19%)
Sep 27, 2023 230.40 230.78 227.69 229.25 771,944 -0.60(-0.26%)
Sep 26, 2023 231.09 232.35 229.23 229.85 874,099 -2.31(-1.00%)
Sep 25, 2023 231.16 232.41 231.74 232.16 431,491 +0.17(+0.07%)
Sep 22, 2023 231.68 233.97 230.56 231.99 662,347 +0.14(+0.06%)
Sep 21, 2023 234.07 234.44 231.42 231.85 1,046,826 -2.24(-0.96%)
Sep 20, 2023 234.67 236.52 233.88 234.09 1,018,088 -0.59(-0.25%)
Sep 19, 2023 231.91 234.88 231.60 234.68 1,165,636 +2.66(+1.15%)
Sep 18, 2023 229.12 232.40 229.12 232.02 814,160 +2.96(+1.29%)
Sep 15, 2023 230.34 231.60 228.73 229.06 1,700,269 -1.30(-0.57%)
Sep 14, 2023 229.38 230.70 227.11 230.37 858,034 +2.44(+1.07%)
Sep 13, 2023 229.33 230.79 227.33 227.93 668,906 -1.28(-0.56%)
Sep 12, 2023 227.52 229.87 227.20 229.21 534,619 +1.73(+0.76%)
Sep 11, 2023 227.57 228.55 226.98 227.48 513,051 +0.36(+0.16%)
Sep 08, 2023 229.82 230.09 226.62 227.12 829,454 -2.44(-1.06%)
Sep 07, 2023 227.15 229.78 227.15 229.56 754,874 +2.89(+1.27%)
Sep 06, 2023 225.51 227.35 223.42 226.67 521,564 +0.94(+0.41%)
Sep 05, 2023 229.85 229.85 225.59 225.74 652,670 -4.25(-1.85%)
Sep 01, 2023 230.14 230.91 229.39 229.99 578,696 +0.59(+0.26%)
Aug 31, 2023 229.53 230.62 228.53 229.40 818,713 +0.20(+0.09%)
Aug 30, 2023 229.37 230.77 228.83 229.20 816,388 +0.04(+0.02%)
Aug 29, 2023 227.31 229.26 225.41 229.16 545,256 +1.90(+0.83%)
Aug 28, 2023 225.72 227.52 225.47 227.26 415,088 +1.27(+0.56%)
Aug 25, 2023 224.40 227.77 223.96 225.99 703,786 +2.72(+1.22%)
Aug 24, 2023 224.05 225.02 223.24 223.27 692,439 -0.47(-0.21%)
Aug 23, 2023 222.11 224.14 220.67 223.74 553,638 +3.19(+1.45%)
Aug 22, 2023 220.11 220.84 218.29 220.55 720,739 +0.68(+0.31%)
Aug 21, 2023 219.96 221.07 218.17 219.88 605,659 +0.88(+0.40%)
Aug 18, 2023 218.18 220.64 213.85 218.99 621,185 +0.07(+0.03%)
Aug 17, 2023 224.30 224.48 218.91 218.92 627,269 -4.54(-2.03%)
Aug 16, 2023 222.94 225.74 222.94 223.46 524,289 +1.18(+0.53%)
Aug 15, 2023 223.15 224.38 222.11 222.28 565,473 -1.71(-0.76%)
Aug 14, 2023 223.36 224.40 222.32 223.99 464,935 +1.20(+0.54%)
Aug 11, 2023 221.03 222.85 220.47 222.79 337,618 +1.71(+0.77%)
Aug 10, 2023 222.42 224.98 220.39 221.08 739,002 -1.03(-0.47%)
Aug 09, 2023 218.78 222.83 218.45 222.11 553,060 +3.14(+1.43%)
Aug 08, 2023 222.21 222.86 218.88 218.97 441,565 -3.51(-1.58%)
Aug 07, 2023 220.72 223.26 219.99 222.48 529,024 +3.23(+1.47%)
Aug 04, 2023 220.57 224.70 218.99 219.25 1,012,694 -1.38(-0.63%)
Aug 03, 2023 219.33 221.11 218.89 220.63 861,690 +0.65(+0.29%)
Aug 02, 2023 216.83 220.64 216.37 219.99 700,390 +2.29(+1.05%)
Aug 01, 2023 213.47 218.02 213.12 217.69 885,430 +4.41(+2.07%)
Jul 31, 2023 214.35 214.72 212.62 213.28 754,530 -1.41(-0.66%)
Jul 28, 2023 220.24 220.35 213.55 214.69 1,049,228 -0.92(-0.43%)
Jul 27, 2023 218.61 219.12 214.87 215.62 811,365 -2.58(-1.18%)
Jul 26, 2023 218.51 218.91 217.22 218.20 772,068 -0.57(-0.26%)
Jul 25, 2023 218.42 219.25 217.20 218.77 685,847 +0.68(+0.31%)
Jul 24, 2023 217.63 218.94 215.92 218.09 639,513 +1.02(+0.47%)
Jul 21, 2023 217.92 219.18 217.03 217.07 787,661 +0.38(+0.17%)
Jul 20, 2023 211.70 216.73 211.53 216.69 944,218 +5.47(+2.59%)
Jul 19, 2023 211.94 214.42 210.89 211.22 737,402 -2.33(-1.09%)
Jul 18, 2023 214.99 215.47 213.15 213.55 677,027 -2.12(-0.98%)
Jul 17, 2023 212.42 216.56 212.42 215.67 713,877 +3.30(+1.55%)
Jul 14, 2023 212.42 213.35 211.03 212.37 701,336 +0.05(+0.02%)
Jul 13, 2023 212.83 213.97 212.21 212.32 1,024,899 -1.05(-0.49%)
Jul 12, 2023 215.93 216.20 213.24 213.37 564,093 -1.45(-0.67%)
Jul 11, 2023 214.34 215.25 213.28 214.82 478,618 +0.76(+0.35%)
Jul 10, 2023 213.32 216.19 212.94 214.07 428,793 +1.53(+0.72%)
Jul 07, 2023 213.78 214.22 211.79 212.54 582,889 -2.25(-1.05%)
Jul 06, 2023 213.88 215.48 213.30 214.79 614,112 +0.37(+0.17%)
Jul 05, 2023 213.73 215.40 212.99 214.43 902,416 -0.23(-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.