Arthur J Gallagher Ord Shs (NY: AJG )

117.41 USD -0.88 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 118.23 118.95 117.07 117.41 887,556 -0.88(-0.74%)
Jan 25, 2021 117.58 119.29 117.07 118.29 697,073 +0.45(+0.38%)
Jan 22, 2021 118.84 119.19 117.49 117.84 715,200 -1.25(-1.05%)
Jan 21, 2021 119.17 120.15 118.84 119.09 678,976 -0.38(-0.32%)
Jan 20, 2021 117.53 119.73 117.16 119.47 574,703 +2.07(+1.76%)
Jan 19, 2021 115.95 117.91 115.01 117.40 899,803 +1.29(+1.11%)
Jan 15, 2021 115.81 116.51 115.25 116.11 867,200 +0.10(+0.09%)
Jan 14, 2021 118.02 118.12 115.94 116.01 892,139 -1.92(-1.63%)
Jan 13, 2021 117.93 118.97 116.55 117.93 957,713 -0.61(-0.51%)
Jan 12, 2021 118.32 119.17 117.83 118.54 741,614 +0.08(+0.07%)
Jan 11, 2021 119.67 120.57 118.03 118.46 691,766 -2.39(-1.98%)
Jan 08, 2021 117.90 122.83 117.90 120.85 824,100 -1.48(-1.21%)
Jan 07, 2021 122.57 123.63 121.77 122.33 742,255 +0.40(+0.33%)
Jan 06, 2021 119.85 122.20 119.15 121.93 864,597 +2.49(+2.08%)
Jan 05, 2021 120.42 120.87 118.87 119.44 602,286 -0.80(-0.67%)
Jan 04, 2021 123.64 123.71 119.11 120.24 800,665 -3.47(-2.80%)
Dec 31, 2020 123.71 123.71 123.71 426,555 +2.01(+1.65%)
Dec 30, 2020 122.12 122.66 121.57 121.70 426,555 +0.17(+0.14%)
Dec 29, 2020 123.42 123.43 121.27 121.53 549,545 -1.50(-1.22%)
Dec 28, 2020 124.13 124.40 122.71 123.03 368,487 -0.39(-0.32%)
Dec 24, 2020 123.02 123.69 122.65 123.42 222,900 +0.38(+0.31%)
Dec 23, 2020 124.13 124.74 123.00 123.04 480,483 -0.77(-0.62%)
Dec 22, 2020 124.82 124.82 123.57 123.81 729,832 -1.19(-0.95%)
Dec 21, 2020 124.70 125.00 121.68 125.00 847,274 -0.32(-0.26%)
Dec 18, 2020 128.08 128.50 124.82 125.32 1,484,500 -2.87(-2.24%)
Dec 17, 2020 127.16 129.12 126.76 128.19 1,015,073 +1.74(+1.38%)
Dec 16, 2020 124.44 126.71 124.31 126.45 981,424 +2.82(+2.28%)
Dec 15, 2020 121.48 123.91 121.48 123.63 928,358 +3.13(+2.60%)
Dec 14, 2020 120.67 122.01 119.88 120.50 1,112,120 +0.56(+0.47%)
Dec 11, 2020 119.00 121.27 118.79 119.94 995,700 +0.43(+0.36%)
Dec 10, 2020 117.27 119.69 116.85 119.51 1,170,823 +2.03(+1.73%)
Dec 09, 2020 117.20 117.72 116.38 117.48 850,151 +0.58(+0.50%)
Dec 08, 2020 114.96 117.36 114.83 116.90 775,030 +0.90(+0.78%)
Dec 07, 2020 115.98 117.00 115.54 116.00 762,486 -0.02(-0.02%)
Dec 04, 2020 115.61 116.36 115.35 116.02 556,700 +0.25(+0.22%)
Dec 03, 2020 115.81 116.27 115.17 115.77 702,871 -0.66(-0.57%)
Dec 02, 2020 116.62 117.18 115.69 116.43 536,093 -0.28(-0.24%)
Dec 01, 2020 116.39 116.75 115.82 116.71 672,823 +1.30(+1.13%)
Nov 30, 2020 115.56 116.12 115.03 115.41 928,674 -0.45(-0.39%)
Nov 27, 2020 115.97 116.50 114.57 115.86 342,400 -0.21(-0.18%)
Nov 25, 2020 116.12 116.36 113.89 116.07 1,236,500 -0.35(-0.30%)
Nov 24, 2020 116.12 117.33 115.32 116.42 1,141,665 +1.01(+0.88%)
Nov 23, 2020 116.02 116.65 114.42 115.41 784,361 -0.14(-0.12%)
Nov 20, 2020 116.26 117.12 115.22 115.55 1,937,400 -0.49(-0.42%)
Nov 19, 2020 114.99 116.32 114.25 116.04 648,652 +0.59(+0.51%)
Nov 18, 2020 117.33 117.59 114.98 115.45 726,806 -1.63(-1.39%)
Nov 17, 2020 116.73 117.75 115.50 117.08 1,040,303 -0.35(-0.30%)
Nov 16, 2020 116.60 117.48 115.72 117.43 704,610 +1.72(+1.49%)
Nov 13, 2020 113.34 115.84 113.32 115.71 605,500 +2.56(+2.26%)
Nov 12, 2020 112.71 113.60 112.41 113.15 569,946 -1.02(-0.89%)
Nov 11, 2020 114.09 114.61 113.29 114.17 743,592 +0.53(+0.47%)
Nov 10, 2020 110.32 114.46 110.00 113.64 1,134,992 +3.66(+3.33%)
Nov 09, 2020 116.31 118.39 109.89 109.98 1,796,974 -0.53(-0.48%)
Nov 06, 2020 110.44 111.55 109.75 110.51 735,900 +0.74(+0.67%)
Nov 05, 2020 112.57 113.11 109.61 109.77 877,310 -1.98(-1.77%)
Nov 04, 2020 107.33 113.65 106.83 111.75 1,209,115 +3.76(+3.48%)
Nov 03, 2020 107.93 109.00 106.73 107.99 845,898 +1.46(+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.