Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

281.20 -3.28 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 116.69 116.97 114.77 114.82 943,219 -1.55(-1.33%)
Feb 25, 2021 118.78 118.83 116.37 116.37 782,829 -2.27(-1.91%)
Feb 24, 2021 117.73 120.17 117.73 118.64 1,229,039 +0.63(+0.54%)
Feb 23, 2021 116.53 118.78 115.11 118.01 922,750 +2.14(+1.84%)
Feb 22, 2021 114.43 116.08 113.90 115.87 914,631 +0.69(+0.60%)
Feb 19, 2021 114.17 115.81 113.92 115.18 920,369 +1.50(+1.32%)
Feb 18, 2021 112.65 113.74 111.92 113.69 957,844 +0.92(+0.82%)
Feb 17, 2021 112.05 113.19 112.05 112.77 705,886 -0.01(-0.01%)
Feb 16, 2021 112.14 113.39 111.87 112.78 861,187 +0.95(+0.85%)
Feb 12, 2021 111.15 111.98 111.15 111.83 705,119 +0.34(+0.30%)
Feb 11, 2021 112.18 113.19 110.89 111.49 791,800 -0.81(-0.72%)
Feb 10, 2021 112.95 113.37 111.84 112.30 829,438 +0.25(+0.22%)
Feb 09, 2021 112.73 113.09 111.85 112.05 728,782 -0.74(-0.65%)
Feb 08, 2021 113.72 114.16 112.00 112.79 1,022,818 -0.69(-0.61%)
Feb 05, 2021 112.59 114.60 112.14 113.48 835,229 +1.95(+1.75%)
Feb 04, 2021 111.58 112.45 110.72 111.52 895,841 +0.12(+0.11%)
Feb 03, 2021 112.57 113.26 110.91 111.40 667,111 -1.39(-1.23%)
Feb 02, 2021 111.35 113.53 111.35 112.79 733,227 +2.39(+2.16%)
Feb 01, 2021 109.61 111.48 109.38 110.40 877,527 -0.21(-0.19%)
Jan 29, 2021 110.08 113.12 108.58 110.61 1,371,633 -0.10(-0.09%)
Jan 28, 2021 110.37 111.83 109.31 110.71 1,206,503 +2.30(+2.12%)
Jan 27, 2021 111.30 111.93 108.22 108.41 1,819,432 -4.12(-3.66%)
Jan 26, 2021 113.31 114.00 112.20 112.53 926,062 -0.84(-0.74%)
Jan 25, 2021 112.69 114.33 112.21 113.37 727,315 +0.43(+0.38%)
Jan 22, 2021 113.90 114.23 112.61 112.94 746,228 -1.20(-1.05%)
Jan 21, 2021 114.22 115.15 113.90 114.14 708,433 -0.36(-0.32%)
Jan 20, 2021 112.64 114.75 112.29 114.50 599,636 +1.98(+1.76%)
Jan 19, 2021 111.13 113.01 110.23 112.52 938,840 +1.24(+1.11%)
Jan 15, 2021 111.00 111.67 110.46 111.28 904,823 +0.10(+0.09%)
Jan 14, 2021 113.11 113.21 111.12 111.19 930,844 -1.84(-1.63%)
Jan 13, 2021 113.03 114.02 111.70 113.03 999,262 -0.59(-0.51%)
Jan 12, 2021 113.40 114.22 112.93 113.61 773,788 +0.08(+0.07%)
Jan 11, 2021 114.69 115.56 113.12 113.53 721,777 -2.29(-1.98%)
Jan 08, 2021 113.00 117.72 113.00 115.83 859,853 -1.42(-1.21%)
Jan 07, 2021 117.47 118.49 116.71 117.24 774,457 +0.38(+0.33%)
Jan 06, 2021 114.87 117.12 114.20 116.86 902,107 +2.39(+2.08%)
Jan 05, 2021 115.41 115.84 113.93 114.47 628,415 -0.77(-0.66%)
Jan 04, 2021 118.50 118.57 114.16 115.24 835,401 -3.33(-2.81%)
Dec 31, 2020 118.57 118.57 118.57 445,060 +1.93(+1.65%)
Dec 30, 2020 117.04 117.56 116.52 116.64 445,060 +0.16(+0.14%)
Dec 29, 2020 118.29 118.30 116.23 116.48 573,386 -1.44(-1.22%)
Dec 28, 2020 118.97 119.23 117.61 117.91 384,473 -0.37(-0.32%)
Dec 24, 2020 117.91 118.55 117.55 118.29 232,570 +0.36(+0.31%)
Dec 23, 2020 118.97 119.55 117.89 117.92 501,328 -0.74(-0.62%)
Dec 22, 2020 119.63 119.63 118.43 118.66 761,495 -1.14(-0.95%)
Dec 21, 2020 119.52 119.80 116.62 119.80 884,032 -0.31(-0.26%)
Dec 18, 2020 122.75 123.16 119.63 120.11 1,548,904 -2.75(-2.24%)
Dec 17, 2020 121.87 123.75 121.49 122.86 1,059,111 +1.67(+1.38%)
Dec 16, 2020 119.27 121.44 119.14 121.19 1,024,002 +2.70(+2.28%)
Dec 15, 2020 116.43 118.76 116.43 118.49 968,634 +3.00(+2.60%)
Dec 14, 2020 115.65 116.94 114.89 115.49 1,160,368 +0.54(+0.47%)
Dec 11, 2020 114.05 116.23 113.86 114.95 1,038,897 +0.41(+0.36%)
Dec 10, 2020 112.39 114.71 111.99 114.54 1,221,618 +1.95(+1.73%)
Dec 09, 2020 112.33 112.83 111.54 112.59 887,034 +0.56(+0.50%)
Dec 08, 2020 110.18 112.48 110.06 112.04 808,654 +0.86(+0.78%)
Dec 07, 2020 111.16 112.14 110.74 111.18 795,566 -0.02(-0.02%)
Dec 04, 2020 110.80 111.52 110.55 111.20 580,852 +0.24(+0.22%)
Dec 03, 2020 111.00 111.44 110.38 110.96 733,364 -0.20(-0.18%)
Dec 02, 2020 111.34 111.87 110.45 111.16 561,521 -0.27(-0.24%)
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.