Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

281.20 -3.28 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 110.33 110.86 109.82 110.18 972,723 -0.43(-0.39%)
Nov 27, 2020 110.72 111.22 109.38 110.61 358,641 -0.20(-0.18%)
Nov 25, 2020 110.86 111.09 108.73 110.81 1,295,150 -0.33(-0.30%)
Nov 24, 2020 110.86 112.02 110.10 111.15 1,195,817 +0.96(+0.87%)
Nov 23, 2020 110.77 111.37 109.24 110.18 821,565 -0.13(-0.12%)
Nov 20, 2020 111.00 111.82 110.00 110.32 2,029,296 -0.47(-0.42%)
Nov 19, 2020 109.78 111.05 109.08 110.78 679,419 +0.56(+0.51%)
Nov 18, 2020 112.02 112.27 109.77 110.22 761,280 -1.56(-1.39%)
Nov 17, 2020 111.44 112.42 110.27 111.78 1,089,647 -0.33(-0.30%)
Nov 16, 2020 111.32 112.16 110.48 112.11 738,031 +1.64(+1.49%)
Nov 13, 2020 108.21 110.59 108.19 110.47 634,220 +2.44(+2.26%)
Nov 12, 2020 107.61 108.46 107.32 108.03 596,980 -0.97(-0.89%)
Nov 11, 2020 108.92 109.42 108.16 109.00 778,862 +0.51(+0.47%)
Nov 10, 2020 105.32 109.28 105.02 108.49 1,188,828 +3.49(+3.33%)
Nov 09, 2020 111.04 113.03 104.91 105.00 1,882,209 -0.51(-0.48%)
Nov 06, 2020 105.44 106.50 104.78 105.51 770,805 +0.71(+0.67%)
Nov 05, 2020 107.47 107.99 104.65 104.80 918,923 -1.89(-1.77%)
Nov 04, 2020 102.47 108.50 101.99 106.69 1,266,466 +3.59(+3.48%)
Nov 03, 2020 103.04 104.06 101.90 103.10 886,021 +1.39(+1.37%)
Nov 02, 2020 100.39 102.14 99.40 101.71 1,144,554 +2.69(+2.72%)
Oct 30, 2020 97.80 100.59 97.41 99.01 1,600,477 +0.68(+0.69%)
Oct 29, 2020 98.97 99.81 97.33 98.34 1,555,313 -1.25(-1.26%)
Oct 28, 2020 99.49 100.52 98.85 99.59 2,090,987 -1.20(-1.19%)
Oct 27, 2020 101.75 102.51 100.71 100.79 1,004,935 -0.56(-0.56%)
Oct 26, 2020 102.06 102.18 100.07 101.35 702,702 -1.68(-1.63%)
Oct 23, 2020 103.06 103.42 102.53 103.03 588,133 +0.15(+0.15%)
Oct 22, 2020 102.52 103.69 101.95 102.88 438,705 +0.13(+0.13%)
Oct 21, 2020 102.79 103.94 102.60 102.75 542,947 +0.09(+0.09%)
Oct 20, 2020 103.15 104.06 102.43 102.65 604,077 +0.44(+0.43%)
Oct 19, 2020 104.11 104.58 102.02 102.21 805,758 -1.63(-1.57%)
Oct 16, 2020 103.54 104.74 103.39 103.84 602,273 +0.58(+0.56%)
Oct 15, 2020 102.22 103.60 101.83 103.26 719,693 +0.31(+0.31%)
Oct 14, 2020 104.05 104.96 102.93 102.95 936,964 -0.80(-0.77%)
Oct 13, 2020 104.71 105.55 103.03 103.75 1,082,656 -0.80(-0.77%)
Oct 12, 2020 103.63 104.96 103.49 104.55 657,787 +0.92(+0.88%)
Oct 09, 2020 102.65 103.91 102.60 103.63 469,354 +1.37(+1.34%)
Oct 08, 2020 101.83 102.91 101.55 102.26 485,029 +0.66(+0.65%)
Oct 07, 2020 101.72 102.36 100.89 101.60 556,828 +0.63(+0.62%)
Oct 06, 2020 102.85 103.16 100.62 100.97 619,338 -1.24(-1.21%)
Oct 05, 2020 101.89 102.78 101.58 102.21 584,426 +0.81(+0.80%)
Oct 02, 2020 99.80 102.10 99.24 101.40 560,900 +0.57(+0.57%)
Oct 01, 2020 101.04 101.64 99.81 100.83 780,374 +0.03(+0.03%)
Sep 30, 2020 100.49 101.64 99.82 100.80 1,254,718 +0.77(+0.77%)
Sep 29, 2020 99.94 100.67 99.62 100.03 528,257 -0.18(-0.18%)
Sep 28, 2020 99.25 100.64 98.58 100.21 659,188 +1.90(+1.93%)
Sep 25, 2020 97.46 98.51 96.77 98.31 653,074 +0.50(+0.51%)
Sep 24, 2020 97.78 99.12 97.06 97.81 687,238 +0.09(+0.09%)
Sep 23, 2020 99.39 100.37 97.35 97.72 1,790,527 -1.84(-1.85%)
Sep 22, 2020 99.13 100.72 98.30 99.57 1,294,855 +0.17(+0.17%)
Sep 21, 2020 97.82 99.42 97.53 99.40 1,610,646 -0.10(-0.10%)
Sep 18, 2020 99.01 100.90 98.97 99.49 1,605,609 +0.48(+0.48%)
Sep 17, 2020 97.84 99.32 97.38 99.01 1,232,932 +0.64(+0.65%)
Sep 16, 2020 98.66 99.65 98.17 98.37 915,253 +0.06(+0.06%)
Sep 15, 2020 98.04 99.15 97.96 98.32 689,847 +0.35(+0.36%)
Sep 14, 2020 97.75 98.46 97.57 97.96 1,058,571 +0.78(+0.81%)
Sep 11, 2020 97.81 98.12 96.64 97.18 574,307 -0.13(-0.14%)
Sep 10, 2020 98.63 99.09 97.01 97.31 1,215,468 -1.24(-1.26%)
Sep 09, 2020 97.16 99.60 97.16 98.56 688,365 +2.05(+2.13%)
Sep 08, 2020 98.55 98.55 95.78 96.50 866,056 -2.48(-2.51%)
Sep 04, 2020 100.73 101.08 97.83 98.98 766,197 -0.86(-0.86%)
Sep 03, 2020 102.77 103.14 99.20 99.84 641,456 -2.21(-2.17%)
Sep 02, 2020 100.48 102.45 100.16 102.06 848,749 +1.58(+1.57%)
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.