Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

245.00 +0.33 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 245.00 245.56 244.06 245.00 481,642 +0.33(+0.13%)
Feb 22, 2024 241.93 245.28 240.64 244.67 631,453 +4.57(+1.90%)
Feb 21, 2024 242.42 243.03 238.41 240.10 775,083 -1.64(-0.68%)
Feb 20, 2024 238.50 242.60 237.28 241.74 1,109,401 +2.52(+1.05%)
Feb 16, 2024 241.04 241.72 238.93 239.22 698,127 -1.33(-0.55%)
Feb 15, 2024 238.80 242.03 238.06 240.55 850,750 +1.87(+0.78%)
Feb 14, 2024 236.46 238.93 236.46 238.68 737,223 +2.36(+1.00%)
Feb 13, 2024 237.33 237.34 234.30 236.32 1,203,944 +0.70(+0.30%)
Feb 12, 2024 239.00 239.31 235.09 235.62 682,769 -3.22(-1.35%)
Feb 09, 2024 236.09 239.18 236.09 238.84 575,836 +1.81(+0.76%)
Feb 08, 2024 235.96 238.14 235.39 237.03 732,688 +0.83(+0.35%)
Feb 07, 2024 234.71 236.94 232.67 236.20 1,074,283 +2.15(+0.92%)
Feb 06, 2024 237.15 237.87 233.81 234.05 1,000,052 -2.21(-0.94%)
Feb 05, 2024 232.51 236.64 231.16 236.26 1,535,621 +3.52(+1.51%)
Feb 02, 2024 234.02 234.32 230.92 232.74 1,030,005 +0.62(+0.27%)
Feb 01, 2024 230.04 232.28 227.43 232.12 1,003,368 -0.04(-0.02%)
Jan 31, 2024 231.43 233.82 231.14 232.16 1,576,018 +1.59(+0.69%)
Jan 30, 2024 229.42 231.19 228.26 230.57 1,081,395 +1.79(+0.78%)
Jan 29, 2024 232.17 233.47 228.63 228.78 1,440,026 -4.25(-1.82%)
Jan 26, 2024 235.99 235.99 227.08 233.03 1,489,418 -4.72(-1.99%)
Jan 25, 2024 240.02 240.80 235.82 237.75 1,042,944 -1.32(-0.55%)
Jan 24, 2024 241.15 241.17 238.78 239.07 665,093 -0.61(-0.25%)
Jan 23, 2024 238.30 241.27 238.30 239.68 690,520 +2.16(+0.91%)
Jan 22, 2024 238.41 239.84 237.38 237.52 668,704 -1.27(-0.53%)
Jan 19, 2024 238.12 239.93 237.24 238.79 833,612 +1.84(+0.78%)
Jan 18, 2024 232.33 237.73 231.50 236.95 890,463 +2.96(+1.27%)
Jan 17, 2024 233.97 237.64 233.19 233.99 730,325 +0.52(+0.22%)
Jan 16, 2024 235.08 236.90 232.72 233.47 862,716 -1.33(-0.57%)
Jan 12, 2024 232.61 234.85 232.00 234.80 846,198 +2.80(+1.21%)
Jan 11, 2024 230.72 232.26 229.62 232.00 919,353 +1.85(+0.80%)
Jan 10, 2024 225.55 230.25 225.55 230.15 899,711 +4.01(+1.77%)
Jan 09, 2024 226.96 227.46 224.21 226.14 946,484 -2.70(-1.18%)
Jan 08, 2024 226.65 229.03 224.75 228.84 940,611 +3.56(+1.58%)
Jan 05, 2024 226.42 227.52 223.43 225.28 732,611 -0.62(-0.27%)
Jan 04, 2024 226.55 228.81 225.61 225.90 884,528 +0.88(+0.39%)
Jan 03, 2024 225.60 227.64 224.80 225.02 1,022,382 +0.02(+0.01%)
Jan 02, 2024 224.86 226.44 224.33 225.00 909,638 +0.12(+0.05%)
Dec 29, 2023 223.65 225.22 222.88 224.88 626,498 +1.42(+0.64%)
Dec 28, 2023 223.81 224.44 223.15 223.46 691,289 +0.45(+0.20%)
Dec 27, 2023 221.84 223.35 221.15 223.01 590,919 +0.65(+0.29%)
Dec 26, 2023 222.09 222.81 221.17 222.36 775,966 -0.52(-0.23%)
Dec 22, 2023 223.20 223.29 221.42 222.88 674,013 +0.02(+0.01%)
Dec 21, 2023 219.99 222.96 218.62 222.86 826,352 +2.75(+1.25%)
Dec 20, 2023 223.25 223.98 220.10 220.11 1,415,865 -4.48(-1.99%)
Dec 19, 2023 227.19 228.54 223.87 224.59 1,363,443 -2.97(-1.31%)
Dec 18, 2023 224.60 228.90 223.80 227.56 1,574,128 +4.75(+2.13%)
Dec 15, 2023 220.55 225.00 220.36 222.81 2,558,236 -4.23(-1.86%)
Dec 14, 2023 243.42 246.09 223.12 227.04 3,462,190 -18.17(-7.41%)
Dec 13, 2023 248.50 248.95 244.63 245.21 871,244 -2.38(-0.96%)
Dec 12, 2023 245.00 247.76 244.17 247.59 683,448 +2.59(+1.06%)
Dec 11, 2023 242.37 245.38 242.37 245.00 961,882 +4.04(+1.68%)
Dec 08, 2023 241.91 242.10 239.66 240.96 863,059 -0.09(-0.04%)
Dec 07, 2023 243.15 243.15 239.38 241.05 743,997 -1.45(-0.60%)
Dec 06, 2023 245.35 246.22 238.72 242.50 952,567 -2.29(-0.94%)
Dec 05, 2023 247.00 247.00 244.50 244.79 729,560 -2.76(-1.11%)
Dec 04, 2023 248.10 249.05 247.22 247.55 696,589 -0.45(-0.18%)
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.