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 28, 2022 152.08 154.59 151.46 153.70 998,273 -1.08(-0.70%)
Feb 25, 2022 150.48 155.07 150.54 154.78 1,244,110 +4.74(+3.16%)
Feb 24, 2022 144.82 150.48 143.84 150.04 923,369 +2.66(+1.81%)
Feb 23, 2022 149.62 151.38 147.18 147.38 1,153,381 -1.99(-1.33%)
Feb 22, 2022 150.15 151.14 147.91 149.37 1,015,182 -0.53(-0.36%)
Feb 18, 2022 149.91 0 +0.76(+0.51%)
Feb 17, 2022 151.03 151.28 148.69 149.15 596,797 -2.63(-1.73%)
Feb 16, 2022 150.48 152.28 149.64 151.78 564,409 +0.80(+0.53%)
Feb 15, 2022 150.60 152.15 149.48 150.98 741,587 +1.98(+1.33%)
Feb 14, 2022 151.12 151.54 147.44 149.00 1,244,622 -2.23(-1.48%)
Feb 11, 2022 154.56 155.42 150.38 151.24 1,031,541 -3.07(-1.99%)
Feb 10, 2022 153.52 156.88 153.03 154.31 1,317,826 -1.64(-1.05%)
Feb 09, 2022 154.21 156.88 153.91 155.95 1,059,548 +3.33(+2.18%)
Feb 08, 2022 151.60 152.96 149.31 152.62 1,348,075 +0.69(+0.45%)
Feb 07, 2022 151.76 153.66 151.15 151.93 703,329 +0.08(+0.05%)
Feb 04, 2022 149.38 153.38 149.38 151.85 621,023 +1.78(+1.18%)
Feb 03, 2022 152.10 149.67 150.07 896,637 -2.56(-1.68%)
Feb 02, 2022 152.24 153.37 151.84 152.63 1,250,610 +0.23(+0.15%)
Feb 01, 2022 153.39 154.31 149.81 152.40 810,960 -1.06(-0.69%)
Jan 31, 2022 149.24 153.76 153.46 1,601,705 +3.30(+2.20%)
Jan 28, 2022 145.57 150.59 143.54 150.16 1,612,797 +5.06(+3.49%)
Jan 27, 2022 149.97 150.78 143.15 145.09 1,686,012 -3.74(-2.51%)
Jan 26, 2022 150.42 151.56 147.72 148.84 1,485,926 -0.02(-0.01%)
Jan 25, 2022 150.26 150.94 147.91 148.86 2,205,717 -3.00(-1.98%)
Jan 24, 2022 149.18 152.12 146.39 151.86 1,736,708 +2.06(+1.38%)
Jan 21, 2022 151.22 152.12 149.60 149.80 1,123,455 -1.46(-0.96%)
Jan 20, 2022 151.31 153.44 150.91 151.26 1,226,040 +1.05(+0.70%)
Jan 19, 2022 152.28 152.97 150.15 150.21 995,741 -0.96(-0.64%)
Jan 18, 2022 151.94 152.84 149.17 151.17 868,738 -2.06(-1.34%)
Jan 14, 2022 153.23 0 -4.61(-2.92%)
Jan 13, 2022 161.32 161.59 157.19 157.84 884,206 -3.19(-1.98%)
Jan 12, 2022 159.37 161.57 159.30 161.03 713,733 +1.92(+1.21%)
Jan 11, 2022 158.40 159.19 155.07 159.11 896,986 +1.28(+0.81%)
Jan 10, 2022 160.37 160.53 155.77 157.82 1,052,701 -2.85(-1.77%)
Jan 07, 2022 161.66 161.96 159.10 160.67 1,003,753 -0.70(-0.43%)
Jan 06, 2022 160.18 161.76 158.89 161.37 744,833 +1.74(+1.09%)
Jan 05, 2022 163.24 164.18 159.44 159.63 926,910 -3.05(-1.88%)
Jan 04, 2022 162.26 163.44 161.01 162.68 952,059 +0.70(+0.43%)
Jan 03, 2022 164.49 165.16 160.89 161.98 722,091 -2.88(-1.74%)
Dec 31, 2021 163.93 165.82 163.52 164.86 345,979 +0.89(+0.54%)
Dec 30, 2021 165.65 166.35 163.81 163.97 336,723 -1.02(-0.62%)
Dec 29, 2021 164.92 165.79 164.33 165.00 370,471 +0.48(+0.29%)
Dec 28, 2021 165.60 166.35 164.28 164.52 456,168 -1.09(-0.66%)
Dec 27, 2021 162.28 165.84 162.11 165.61 497,203 +3.88(+2.40%)
Dec 23, 2021 161.29 162.81 160.94 161.73 525,861 +1.19(+0.74%)
Dec 22, 2021 159.16 160.80 158.58 160.53 965,165 +1.22(+0.76%)
Dec 21, 2021 160.48 161.06 157.46 159.32 1,132,180 -0.28(-0.18%)
Dec 20, 2021 158.29 159.99 156.56 159.60 1,172,411 -0.14(-0.09%)
Dec 17, 2021 160.96 161.56 158.89 159.74 1,854,802 -1.60(-0.99%)
Dec 16, 2021 162.75 163.83 160.31 161.34 1,230,151 -1.52(-0.93%)
Dec 15, 2021 161.71 163.13 158.75 162.86 1,350,223 +0.96(+0.59%)
Dec 14, 2021 163.76 163.76 158.13 161.90 1,352,986 -2.13(-1.30%)
Dec 13, 2021 164.63 165.18 163.03 164.02 985,081 -0.77(-0.47%)
Dec 10, 2021 164.06 164.91 162.91 164.79 933,340 +1.87(+1.15%)
Dec 09, 2021 163.94 164.55 162.75 162.93 736,050 -1.52(-0.92%)
Dec 08, 2021 165.30 165.91 162.91 164.44 862,845 -0.43(-0.26%)
Dec 07, 2021 163.97 166.33 163.54 164.87 928,135 +2.17(+1.33%)
Dec 06, 2021 161.99 164.59 161.54 162.70 1,095,387 +1.91(+1.19%)
Dec 03, 2021 162.36 162.83 158.99 160.79 744,674 -1.01(-0.62%)
Dec 02, 2021 158.30 162.46 157.27 161.80 1,018,195 +4.54(+2.89%)
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.