Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arthur J Gallagher Ord Shs (NY: AJG )

253.53 +2.49 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 252.91 253.51 250.13 251.04 1,007,509 -1.45(-0.57%)
Jun 05, 2024 255.24 255.24 251.19 252.49 1,113,134 -2.12(-0.83%)
Jun 04, 2024 251.46 254.80 250.97 254.61 622,779 +2.18(+0.87%)
Jun 03, 2024 252.17 253.96 249.91 252.43 700,404 -0.30(-0.12%)
May 31, 2024 251.29 253.32 250.11 252.73 1,540,773 +4.23(+1.70%)
May 30, 2024 244.38 249.67 244.02 248.50 686,766 +3.76(+1.54%)
May 29, 2024 247.21 247.32 244.66 244.74 482,353 -3.00(-1.21%)
May 28, 2024 249.93 249.93 247.09 247.74 773,133 -3.72(-1.48%)
May 24, 2024 250.29 251.80 249.59 251.46 551,419 +1.10(+0.44%)
May 23, 2024 256.37 256.48 249.82 250.36 717,121 -6.67(-2.60%)
May 22, 2024 257.37 258.73 256.54 257.04 398,025 -0.19(-0.07%)
May 21, 2024 256.73 257.75 255.25 257.23 507,203 +1.45(+0.57%)
May 20, 2024 257.04 257.95 255.73 255.78 691,312 -1.28(-0.50%)
May 17, 2024 256.68 257.58 254.21 257.06 709,761 +2.14(+0.84%)
May 16, 2024 252.40 255.67 251.03 254.91 891,113 +3.73(+1.49%)
May 15, 2024 248.97 252.53 248.81 251.18 644,670 +1.06(+0.42%)
May 14, 2024 248.97 250.49 246.88 250.12 720,163 +1.22(+0.49%)
May 13, 2024 250.07 251.38 248.57 248.91 831,231 -1.32(-0.53%)
May 10, 2024 247.85 250.68 247.41 250.22 583,568 +3.25(+1.32%)
May 09, 2024 243.92 247.58 243.77 246.97 890,139 +2.54(+1.04%)
May 08, 2024 246.04 246.42 243.64 244.43 819,868 -0.01(-0.00%)
May 07, 2024 243.92 244.51 242.00 244.44 482,947 +2.00(+0.83%)
May 06, 2024 239.87 242.47 238.37 242.43 538,197 +4.28(+1.80%)
May 03, 2024 236.59 238.92 234.53 238.15 546,589 +0.18(+0.08%)
May 02, 2024 237.86 240.99 237.13 237.97 1,031,889 -0.26(-0.11%)
May 01, 2024 233.91 240.42 233.77 238.23 899,342 +4.10(+1.75%)
Apr 30, 2024 233.42 234.61 232.03 234.13 645,596 +1.14(+0.49%)
Apr 29, 2024 233.23 233.76 231.72 232.99 838,416 -0.56(-0.24%)
Apr 26, 2024 236.38 238.13 231.80 233.55 1,407,543 -2.83(-1.20%)
Apr 25, 2024 235.76 237.00 233.53 236.38 882,603 +0.14(+0.06%)
Apr 24, 2024 236.95 237.43 235.01 236.25 657,221 -1.06(-0.45%)
Apr 23, 2024 237.88 238.55 236.77 237.30 622,362 +0.35(+0.15%)
Apr 22, 2024 237.79 239.45 236.86 236.95 708,810 +0.95(+0.40%)
Apr 19, 2024 234.54 236.19 233.28 236.01 986,650 +2.57(+1.10%)
Apr 18, 2024 232.47 235.41 232.47 233.43 982,630 +3.46(+1.51%)
Apr 17, 2024 231.57 231.96 229.53 229.97 779,248 -0.91(-0.39%)
Apr 16, 2024 231.45 233.04 230.62 230.88 758,973 -0.66(-0.28%)
Apr 15, 2024 236.81 236.87 231.33 231.54 768,201 -2.48(-1.06%)
Apr 12, 2024 236.89 238.13 233.44 234.02 898,650 -3.58(-1.51%)
Apr 11, 2024 238.11 239.51 236.14 237.60 889,154 -1.85(-0.77%)
Apr 10, 2024 238.70 241.41 238.35 239.45 1,044,952 -4.10(-1.68%)
Apr 09, 2024 244.26 244.37 241.68 243.55 804,887 -0.03(-0.01%)
Apr 08, 2024 243.12 243.75 242.24 243.58 540,525 +0.17(+0.07%)
Apr 05, 2024 240.09 245.37 239.76 243.41 692,413 +3.68(+1.54%)
Apr 04, 2024 246.64 246.64 239.49 239.73 1,137,265 -5.06(-2.07%)
Apr 03, 2024 244.97 246.83 244.62 244.78 646,259 +0.01(+0.00%)
Apr 02, 2024 247.50 248.10 244.22 244.78 772,644 -1.82(-0.74%)
Apr 01, 2024 248.49 249.20 245.72 246.59 591,266 -2.85(-1.14%)
Mar 28, 2024 248.41 250.31 246.91 249.44 1,009,227 +2.24(+0.91%)
Mar 27, 2024 246.88 248.05 245.25 247.20 876,417 +1.56(+0.63%)
Mar 26, 2024 244.81 247.46 244.05 245.64 980,946 +0.65(+0.26%)
Mar 25, 2024 245.96 246.62 244.74 244.99 856,933 -0.95(-0.39%)
Mar 22, 2024 250.41 250.79 245.92 245.94 1,044,835 -3.76(-1.51%)
Mar 21, 2024 255.08 255.08 249.53 249.70 1,412,456 -5.56(-2.18%)
Mar 20, 2024 253.36 255.49 252.44 255.26 813,917 +2.00(+0.79%)
Mar 19, 2024 253.45 254.53 251.86 253.25 932,680 +0.17(+0.07%)
Mar 18, 2024 251.37 254.78 250.02 253.09 823,422 +0.52(+0.21%)
Mar 15, 2024 250.82 254.91 250.27 252.57 1,525,068 -1.74(-0.68%)
Mar 14, 2024 254.39 255.10 252.83 254.30 700,088 -0.47(-0.18%)
Mar 13, 2024 254.39 255.08 252.51 254.77 605,188 +0.56(+0.22%)
Mar 12, 2024 252.07 254.91 251.54 254.21 739,892 +2.10(+0.83%)
Mar 11, 2024 250.80 252.25 249.49 252.11 666,671 +1.02(+0.41%)
Mar 08, 2024 248.84 251.47 248.81 251.09 946,161 +1.78(+0.71%)
Mar 07, 2024 247.88 250.30 247.67 249.31 684,099 +1.29(+0.52%)
Mar 06, 2024 244.75 248.23 244.43 248.03 685,870 +3.26(+1.33%)
Mar 05, 2024 241.84 244.96 240.65 244.76 721,502 +2.82(+1.17%)
Mar 04, 2024 241.97 242.66 241.27 241.94 583,379 -1.02(-0.42%)
Mar 01, 2024 243.13 243.44 241.59 242.96 459,852 -0.39(-0.16%)
Feb 29, 2024 244.51 244.51 241.03 243.35 1,185,931 -0.94(-0.38%)
Feb 28, 2024 242.92 244.79 242.24 244.29 672,033 +1.91(+0.79%)
Feb 27, 2024 241.97 242.53 240.79 242.38 672,215 -0.49(-0.20%)
Feb 26, 2024 243.91 245.10 242.62 242.86 596,066 -0.96(-0.39%)
Feb 23, 2024 243.82 244.37 242.88 243.82 483,976 +0.33(+0.13%)
Feb 22, 2024 240.76 244.10 239.48 243.49 634,513 +4.55(+1.90%)
Feb 21, 2024 241.25 241.86 237.25 238.94 778,839 -1.63(-0.68%)
Feb 20, 2024 237.35 241.43 236.13 240.57 1,114,777 +2.51(+1.05%)
Feb 16, 2024 239.88 240.55 237.77 238.07 701,510 -1.32(-0.55%)
Feb 15, 2024 237.65 240.86 236.92 239.39 854,872 +1.86(+0.78%)
Feb 14, 2024 235.32 237.78 235.32 237.53 740,795 +2.35(+1.00%)
Feb 13, 2024 236.19 236.19 233.17 235.18 1,209,778 +0.70(+0.30%)
Feb 12, 2024 237.85 238.16 233.96 234.48 686,077 -3.20(-1.35%)
Feb 09, 2024 234.95 238.03 234.95 237.69 578,626 +1.80(+0.76%)
Feb 08, 2024 234.82 236.99 234.25 235.89 736,238 +0.83(+0.35%)
Feb 07, 2024 233.58 235.80 231.54 235.06 1,079,489 +2.14(+0.92%)
Feb 06, 2024 236.01 236.72 232.69 232.92 1,004,898 -2.20(-0.94%)
Feb 05, 2024 231.39 235.50 230.04 235.12 1,543,062 +3.50(+1.51%)
Feb 02, 2024 232.89 233.19 229.81 231.62 1,034,996 +0.62(+0.27%)
Feb 01, 2024 228.93 231.16 226.33 231.00 1,008,230 -0.04(-0.02%)
Jan 31, 2024 230.31 232.70 230.03 231.04 1,583,655 +1.58(+0.69%)
Jan 30, 2024 228.31 230.07 227.16 229.46 1,086,635 +1.78(+0.78%)
Jan 29, 2024 231.05 232.34 227.53 227.68 1,447,004 -4.23(-1.82%)
Jan 26, 2024 234.85 234.85 225.99 231.91 1,496,636 -4.70(-1.99%)
Jan 25, 2024 238.86 239.64 234.68 236.60 1,047,998 -1.31(-0.55%)
Jan 24, 2024 239.99 240.00 237.63 237.92 668,316 -0.61(-0.25%)
Jan 23, 2024 237.15 240.11 237.15 238.52 693,866 +2.15(+0.91%)
Jan 22, 2024 237.26 238.69 236.24 236.37 671,944 -1.26(-0.53%)
Jan 19, 2024 236.97 238.78 236.10 237.64 837,651 +1.83(+0.78%)
Jan 18, 2024 231.21 236.58 230.38 235.81 894,778 +2.94(+1.26%)
Jan 17, 2024 232.84 236.49 232.06 232.86 733,864 +0.52(+0.22%)
Jan 16, 2024 233.95 235.76 231.59 232.34 866,896 -1.32(-0.57%)
Jan 12, 2024 231.49 233.72 230.88 233.67 850,298 +2.79(+1.21%)
Jan 11, 2024 229.61 231.14 228.51 230.88 923,808 +1.84(+0.80%)
Jan 10, 2024 224.46 229.14 224.46 229.04 904,071 +3.99(+1.77%)
Jan 09, 2024 225.87 226.36 223.13 225.05 951,070 -2.69(-1.18%)
Jan 08, 2024 225.56 227.93 223.67 227.74 945,169 +3.54(+1.58%)
Jan 05, 2024 225.33 226.42 222.35 224.19 736,161 -0.62(-0.27%)
Jan 04, 2024 225.46 227.70 224.52 224.81 888,814 +0.88(+0.39%)
Jan 03, 2024 224.51 226.54 223.72 223.94 1,027,336 +0.02(+0.01%)
Jan 02, 2024 223.78 225.35 223.25 223.91 914,046 +0.12(+0.05%)
Dec 29, 2023 222.57 224.14 221.81 223.79 629,534 +1.41(+0.64%)
Dec 28, 2023 222.73 223.36 222.07 222.38 694,639 +0.45(+0.20%)
Dec 27, 2023 220.77 222.27 220.08 221.93 593,782 +0.65(+0.29%)
Dec 26, 2023 221.02 221.74 220.10 221.29 779,726 -0.52(-0.23%)
Dec 22, 2023 222.12 222.22 220.35 221.81 677,279 +0.02(+0.01%)
Dec 21, 2023 218.93 221.88 217.57 221.78 830,356 +2.74(+1.25%)
Dec 20, 2023 222.17 222.90 219.04 219.05 1,422,726 -4.46(-2.00%)
Dec 19, 2023 226.09 227.44 222.79 223.51 1,370,050 -2.96(-1.31%)
Dec 18, 2023 223.52 227.79 222.72 226.46 1,581,756 +4.73(+2.13%)
Dec 15, 2023 219.49 223.91 219.30 221.74 2,570,633 -4.21(-1.86%)
Dec 14, 2023 242.25 244.91 222.04 225.94 3,478,968 -18.08(-7.41%)
Dec 13, 2023 247.30 247.75 243.45 244.03 875,466 -2.37(-0.96%)
Dec 12, 2023 243.82 246.57 242.99 246.40 686,760 +2.58(+1.06%)
Dec 11, 2023 241.20 244.20 241.20 243.82 966,543 +4.02(+1.68%)
Dec 08, 2023 240.74 240.93 238.50 239.80 867,241 -0.09(-0.04%)
Dec 07, 2023 241.98 241.98 238.23 239.89 747,602 -1.44(-0.60%)
Dec 06, 2023 244.17 245.03 237.57 241.33 957,183 -2.28(-0.94%)
Dec 05, 2023 245.81 245.81 243.32 243.61 733,095 -2.75(-1.12%)
Dec 04, 2023 246.90 247.85 246.03 246.36 699,964 -0.45(-0.18%)
Dec 01, 2023 247.20 248.28 246.12 246.80 870,250 -1.00(-0.40%)
Nov 30, 2023 243.54 248.07 242.91 247.80 1,198,620 +4.51(+1.85%)
Nov 29, 2023 244.86 245.23 242.10 243.29 737,676 -1.71(-0.70%)
Nov 28, 2023 249.63 250.54 244.99 245.00 590,755 -5.52(-2.20%)
Nov 27, 2023 250.81 252.21 250.34 250.52 931,180 -0.61(-0.24%)
Nov 24, 2023 250.00 251.15 249.32 251.13 355,265 +1.92(+0.77%)
Nov 22, 2023 247.08 249.81 246.72 249.22 877,549 +2.07(+0.84%)
Nov 21, 2023 245.33 248.05 245.33 247.14 734,724 +2.32(+0.95%)
Nov 20, 2023 243.59 245.81 243.22 244.82 630,216 +1.10(+0.45%)
Nov 17, 2023 244.87 245.59 242.58 243.72 826,664 -0.06(-0.02%)
Nov 16, 2023 239.80 244.01 239.80 243.78 772,796 +4.77(+1.99%)
Nov 15, 2023 241.65 243.43 238.31 239.01 1,497,594 -3.41(-1.41%)
Nov 14, 2023 245.73 246.60 242.25 242.42 1,039,704 -3.59(-1.46%)
Nov 13, 2023 246.04 247.59 245.80 246.00 543,991 -0.52(-0.21%)
Nov 10, 2023 245.26 246.71 243.86 246.52 759,524 +1.49(+0.61%)
Nov 09, 2023 244.69 246.79 244.08 245.03 618,082 +1.19(+0.49%)
Nov 08, 2023 242.01 245.16 239.76 243.84 832,299 +1.56(+0.64%)
Nov 07, 2023 241.51 242.33 240.17 242.28 993,351 +1.02(+0.42%)
Nov 06, 2023 241.21 243.35 240.70 241.25 979,920 +0.63(+0.26%)
Nov 03, 2023 241.41 242.18 238.71 240.62 671,054 +0.13(+0.05%)
Nov 02, 2023 235.34 240.71 235.22 240.49 1,042,076 +4.86(+2.06%)
Nov 01, 2023 234.15 236.32 232.33 235.63 1,342,031 +1.81(+0.77%)
Oct 31, 2023 232.75 235.08 231.68 233.83 915,384 +1.75(+0.75%)
Oct 30, 2023 227.82 233.07 227.19 232.08 772,460 +5.45(+2.41%)
Oct 27, 2023 232.35 232.35 225.19 226.63 906,923 -1.64(-0.72%)
Oct 26, 2023 229.65 232.15 228.14 228.27 1,229,146 -1.20(-0.52%)
Oct 25, 2023 230.86 233.10 228.90 229.47 1,230,883 -0.11(-0.05%)
Oct 24, 2023 227.43 230.46 227.43 229.58 972,684 +3.49(+1.54%)
Oct 23, 2023 226.10 227.19 224.78 226.09 793,153 +0.13(+0.06%)
Oct 20, 2023 229.38 230.97 225.68 225.96 743,061 -3.44(-1.50%)
Oct 19, 2023 233.43 234.11 228.99 229.40 581,377 -3.29(-1.41%)
Oct 18, 2023 234.78 236.02 232.55 232.69 537,685 -1.68(-0.72%)
Oct 17, 2023 234.72 236.27 233.07 234.36 891,019 -0.56(-0.24%)
Oct 16, 2023 233.21 235.66 232.01 234.92 619,499 +2.69(+1.16%)
Oct 13, 2023 233.18 234.34 231.43 232.23 509,464 +0.44(+0.19%)
Oct 12, 2023 233.73 234.52 231.24 231.79 537,693 -1.45(-0.62%)
Oct 11, 2023 232.46 233.50 231.06 233.24 464,837 +1.40(+0.60%)
Oct 10, 2023 231.75 232.35 230.12 231.84 663,041 +0.38(+0.16%)
Oct 09, 2023 229.16 231.56 228.93 231.47 641,730 +1.09(+0.47%)
Oct 06, 2023 227.38 231.48 226.89 230.37 524,636 +2.43(+1.07%)
Oct 05, 2023 227.68 229.37 226.61 227.94 786,265 +0.30(+0.13%)
Oct 04, 2023 224.38 228.03 224.15 227.64 718,026 +4.01(+1.79%)
Oct 03, 2023 223.46 224.69 221.77 223.63 758,761 +0.31(+0.14%)
Oct 02, 2023 225.40 225.62 222.17 223.32 968,045 -3.00(-1.33%)
Sep 29, 2023 229.64 230.12 225.24 226.32 1,134,674 -2.82(-1.23%)
Sep 28, 2023 229.40 231.55 228.71 229.14 483,186 +0.44(+0.19%)
Sep 27, 2023 229.85 230.23 227.15 228.71 773,789 -0.59(-0.26%)
Sep 26, 2023 230.54 231.79 228.69 229.30 876,189 -2.30(-0.99%)
Sep 25, 2023 230.61 231.86 231.19 231.60 432,523 +0.17(+0.07%)
Sep 22, 2023 231.13 233.41 230.01 231.44 663,930 +0.14(+0.06%)
Sep 21, 2023 233.51 233.88 230.87 231.30 1,049,328 -2.23(-0.96%)
Sep 20, 2023 234.11 235.96 233.32 233.53 1,020,521 -0.59(-0.25%)
Sep 19, 2023 231.36 234.32 231.05 234.12 1,168,422 +2.65(+1.15%)
Sep 18, 2023 228.58 231.84 228.58 231.47 816,106 +2.95(+1.29%)
Sep 15, 2023 229.79 231.05 228.18 228.52 1,704,333 -1.30(-0.57%)
Sep 14, 2023 228.83 230.15 226.57 229.82 860,085 +2.43(+1.07%)
Sep 13, 2023 228.78 230.24 226.79 227.38 670,505 -1.28(-0.56%)
Sep 12, 2023 226.98 229.32 226.66 228.66 535,897 +1.73(+0.76%)
Sep 11, 2023 227.03 228.00 226.44 226.94 514,278 +0.36(+0.16%)
Sep 08, 2023 229.27 229.54 226.08 226.58 831,437 -2.43(-1.06%)
Sep 07, 2023 226.61 229.23 226.61 229.01 756,678 +2.88(+1.27%)
Sep 06, 2023 224.97 226.81 222.89 226.13 522,811 +0.93(+0.41%)
Sep 05, 2023 229.30 229.30 225.05 225.20 654,230 -4.24(-1.85%)
Sep 01, 2023 229.59 230.36 228.84 229.44 580,079 +0.58(+0.26%)
Aug 31, 2023 228.98 230.07 227.98 228.85 820,670 +0.20(+0.09%)
Aug 30, 2023 228.82 230.22 228.29 228.66 818,339 +0.04(+0.02%)
Aug 29, 2023 226.76 228.71 224.87 228.62 546,560 +1.89(+0.83%)
Aug 28, 2023 225.18 226.98 224.94 226.72 416,080 +1.27(+0.56%)
Aug 25, 2023 223.86 227.23 223.43 225.46 705,468 +2.71(+1.22%)
Aug 24, 2023 223.51 224.49 222.71 222.74 694,094 -0.47(-0.21%)
Aug 23, 2023 221.58 223.60 220.14 223.21 554,962 +3.18(+1.45%)
Aug 22, 2023 219.58 220.31 217.77 220.03 722,462 +0.67(+0.31%)
Aug 21, 2023 219.43 220.54 217.65 219.35 607,107 +0.88(+0.40%)
Aug 18, 2023 217.66 220.11 213.34 218.47 622,670 +0.07(+0.03%)
Aug 17, 2023 223.76 223.94 218.39 218.40 628,768 -4.53(-2.03%)
Aug 16, 2023 222.40 225.20 222.40 222.93 525,543 +1.18(+0.53%)
Aug 15, 2023 222.61 223.85 221.58 221.75 566,824 -1.70(-0.76%)
Aug 14, 2023 222.83 223.87 221.79 223.45 466,046 +1.20(+0.54%)
Aug 11, 2023 220.50 222.31 219.95 222.26 338,425 +1.70(+0.77%)
Aug 10, 2023 221.89 224.44 219.87 220.55 740,769 -1.03(-0.46%)
Aug 09, 2023 218.25 222.29 217.93 221.58 554,382 +3.13(+1.43%)
Aug 08, 2023 221.68 222.32 218.35 218.45 442,620 -3.50(-1.58%)
Aug 07, 2023 220.19 222.73 219.46 221.95 530,288 +3.22(+1.47%)
Aug 04, 2023 220.05 224.17 218.47 218.73 1,015,115 -1.38(-0.63%)
Aug 03, 2023 218.81 220.58 218.37 220.11 863,749 +0.64(+0.29%)
Aug 02, 2023 216.31 220.12 215.86 219.46 702,064 +2.29(+1.05%)
Aug 01, 2023 212.96 217.50 212.61 217.17 887,547 +4.40(+2.07%)
Jul 31, 2023 213.84 214.21 212.12 212.78 756,333 -1.41(-0.66%)
Jul 28, 2023 219.71 219.83 213.04 214.18 1,051,736 -0.92(-0.43%)
Jul 27, 2023 218.09 218.60 214.36 215.10 813,304 -2.57(-1.18%)
Jul 26, 2023 217.99 218.38 216.70 217.68 773,913 -0.56(-0.26%)
Jul 25, 2023 217.90 218.73 216.68 218.24 687,486 +0.67(+0.31%)
Jul 24, 2023 217.12 218.42 215.40 217.57 641,042 +1.02(+0.47%)
Jul 21, 2023 217.40 218.66 216.51 216.55 789,543 +0.38(+0.17%)
Jul 20, 2023 211.19 216.21 211.03 216.17 946,475 +5.46(+2.59%)
Jul 19, 2023 211.44 213.91 210.39 210.72 739,164 -2.33(-1.09%)
Jul 18, 2023 214.48 214.96 212.64 213.04 678,645 -2.11(-0.98%)
Jul 17, 2023 211.91 216.04 211.91 215.15 715,583 +3.29(+1.55%)
Jul 14, 2023 211.91 212.84 210.53 211.87 703,013 +0.05(+0.02%)
Jul 13, 2023 212.32 213.46 211.70 211.81 1,027,349 -1.05(-0.49%)
Jul 12, 2023 215.41 215.69 212.73 212.87 565,441 -1.45(-0.67%)
Jul 11, 2023 213.83 214.74 212.77 214.31 479,762 +0.75(+0.35%)
Jul 10, 2023 212.82 215.68 212.43 213.56 429,818 +1.53(+0.72%)
Jul 07, 2023 213.27 213.71 211.29 212.03 584,282 -2.25(-1.05%)
Jul 06, 2023 213.37 214.97 212.80 214.28 615,580 +0.37(+0.17%)
Jul 05, 2023 213.22 214.89 212.48 213.91 904,573 -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.