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: 7:00 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 (%)
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%)
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.