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 (%)
Jan 29, 2021 110.59 113.64 109.09 111.12 1,365,323 -0.10(-0.09%)
Jan 28, 2021 110.88 112.34 109.81 111.22 1,200,952 +2.31(+2.12%)
Jan 27, 2021 111.82 112.45 108.72 108.91 1,811,062 -4.14(-3.66%)
Jan 26, 2021 113.84 114.53 112.72 113.05 921,801 -0.85(-0.74%)
Jan 25, 2021 113.21 114.86 112.73 113.89 723,969 +0.43(+0.38%)
Jan 22, 2021 114.42 114.76 113.12 113.46 742,795 -1.20(-1.05%)
Jan 21, 2021 114.74 115.69 114.42 114.67 705,174 -0.37(-0.32%)
Jan 20, 2021 113.16 115.28 112.81 115.03 596,877 +1.99(+1.76%)
Jan 19, 2021 111.64 113.53 110.74 113.04 934,521 +1.24(+1.11%)
Jan 15, 2021 111.51 112.19 110.97 111.80 900,660 +0.10(+0.09%)
Jan 14, 2021 113.64 113.73 111.63 111.70 926,561 -1.85(-1.63%)
Jan 13, 2021 113.55 114.55 112.22 113.55 994,665 -0.59(-0.51%)
Jan 12, 2021 113.92 114.74 113.45 114.14 770,228 +0.08(+0.07%)
Jan 11, 2021 115.22 116.09 113.64 114.06 718,457 -2.30(-1.98%)
Jan 08, 2021 113.52 118.27 113.52 116.36 855,897 -1.42(-1.21%)
Jan 07, 2021 118.02 119.04 117.25 117.78 770,894 +0.38(+0.33%)
Jan 06, 2021 115.40 117.66 114.72 117.40 897,957 +2.40(+2.08%)
Jan 05, 2021 115.95 116.38 114.45 115.00 625,524 -0.77(-0.67%)
Jan 04, 2021 119.05 119.11 114.69 115.77 831,558 -3.34(-2.80%)
Dec 31, 2020 119.11 119.11 119.11 443,013 +1.94(+1.65%)
Dec 30, 2020 117.58 118.10 117.05 117.18 443,013 +0.16(+0.14%)
Dec 29, 2020 118.83 118.85 116.77 117.02 570,748 -1.44(-1.22%)
Dec 28, 2020 119.52 119.78 118.15 118.46 382,704 -0.38(-0.32%)
Dec 24, 2020 118.45 119.09 118.09 118.83 231,500 +0.37(+0.31%)
Dec 23, 2020 119.52 120.11 118.43 118.47 499,022 -0.74(-0.62%)
Dec 22, 2020 120.18 120.18 118.98 119.21 757,992 -1.15(-0.95%)
Dec 21, 2020 120.07 120.36 117.16 120.36 879,965 -0.31(-0.26%)
Dec 18, 2020 123.32 123.73 120.18 120.66 1,541,778 -2.76(-2.24%)
Dec 17, 2020 122.44 124.32 122.05 123.43 1,054,239 +1.68(+1.38%)
Dec 16, 2020 119.82 122.00 119.69 121.75 1,019,291 +2.71(+2.28%)
Dec 15, 2020 116.97 119.31 116.97 119.04 964,178 +3.01(+2.60%)
Dec 14, 2020 116.19 117.48 115.43 116.02 1,155,030 +0.54(+0.47%)
Dec 11, 2020 114.58 116.77 114.38 115.48 1,034,118 +0.41(+0.36%)
Dec 10, 2020 112.91 115.24 112.51 115.07 1,215,998 +1.95(+1.73%)
Dec 09, 2020 112.85 113.35 112.06 113.11 882,953 +0.56(+0.50%)
Dec 08, 2020 110.69 113.00 110.56 112.56 804,934 +0.87(+0.78%)
Dec 07, 2020 111.67 112.65 111.25 111.69 791,906 -0.02(-0.02%)
Dec 04, 2020 111.31 112.04 111.06 111.71 578,180 +0.24(+0.22%)
Dec 03, 2020 111.51 111.95 110.89 111.47 729,990 -0.20(-0.18%)
Dec 02, 2020 111.85 112.39 110.96 111.67 558,938 -0.27(-0.24%)
Dec 01, 2020 111.63 111.98 111.09 111.94 701,494 +1.25(+1.13%)
Nov 30, 2020 110.84 111.37 110.33 110.69 968,248 -0.43(-0.39%)
Nov 27, 2020 111.23 111.74 109.88 111.12 356,991 -0.20(-0.18%)
Nov 25, 2020 111.37 111.61 109.23 111.33 1,289,192 -0.34(-0.30%)
Nov 24, 2020 111.37 112.54 110.61 111.66 1,190,316 +0.97(+0.88%)
Nov 23, 2020 111.28 111.88 109.74 110.69 817,786 -0.13(-0.12%)
Nov 20, 2020 111.51 112.33 110.51 110.83 2,019,961 -0.47(-0.42%)
Nov 19, 2020 110.29 111.57 109.58 111.30 676,293 +0.57(+0.51%)
Nov 18, 2020 112.53 112.78 110.28 110.73 757,778 -1.56(-1.39%)
Nov 17, 2020 111.96 112.94 110.78 112.30 1,084,634 -0.33(-0.30%)
Nov 16, 2020 111.83 112.68 111.00 112.63 734,636 +1.65(+1.49%)
Nov 13, 2020 108.71 111.11 108.69 110.98 631,303 +2.46(+2.26%)
Nov 12, 2020 108.10 108.96 107.82 108.53 594,233 -0.98(-0.89%)
Nov 11, 2020 109.43 109.93 108.66 109.50 775,279 +0.51(+0.47%)
Nov 10, 2020 105.81 109.78 105.50 109.00 1,183,358 +3.51(+3.33%)
Nov 09, 2020 111.56 113.55 105.40 105.48 1,873,550 -0.51(-0.48%)
Nov 06, 2020 105.93 106.99 105.26 105.99 767,259 +0.71(+0.67%)
Nov 05, 2020 107.97 108.49 105.13 105.28 914,696 -1.90(-1.77%)
Nov 04, 2020 102.94 109.00 102.46 107.18 1,260,640 +3.61(+3.48%)
Nov 03, 2020 103.52 104.55 102.37 103.58 881,945 +1.40(+1.37%)
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.