Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

231.00 -2.25 (-0.96%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 232.25 233.51 232.83 233.25 429,471 +0.17(+0.07%)
Sep 22, 2023 232.77 235.07 231.65 233.08 659,245 +0.14(+0.06%)
Sep 21, 2023 235.17 235.54 232.51 232.94 1,041,924 -2.25(-0.96%)
Sep 20, 2023 235.77 237.63 234.98 235.19 1,013,320 -0.59(-0.25%)
Sep 19, 2023 233.00 235.99 232.69 235.78 1,160,177 +2.67(+1.15%)
Sep 18, 2023 230.20 233.49 230.20 233.11 810,347 +2.97(+1.29%)
Sep 15, 2023 231.42 232.69 229.80 230.14 1,692,306 -1.31(-0.57%)
Sep 14, 2023 230.46 231.79 228.18 231.45 854,016 +2.45(+1.07%)
Sep 13, 2023 230.41 231.88 228.40 229.00 665,774 -1.29(-0.56%)
Sep 12, 2023 228.59 230.95 228.27 230.29 532,116 +1.74(+0.76%)
Sep 11, 2023 228.64 229.62 228.04 228.55 510,649 +0.36(+0.16%)
Sep 08, 2023 230.90 231.17 227.69 228.19 825,570 -2.45(-1.06%)
Sep 07, 2023 228.22 230.86 228.22 230.64 751,339 +2.90(+1.27%)
Sep 06, 2023 226.57 228.42 224.47 227.74 519,122 +0.94(+0.41%)
Sep 05, 2023 230.93 230.93 226.65 226.80 649,614 -4.27(-1.85%)
Sep 01, 2023 231.22 232.00 230.47 231.07 575,986 +0.59(+0.26%)
Aug 31, 2023 230.61 231.71 229.60 230.48 814,879 +0.20(+0.09%)
Aug 30, 2023 230.45 231.86 229.91 230.28 812,565 +0.04(+0.02%)
Aug 29, 2023 228.38 230.34 226.47 230.24 542,703 +1.91(+0.83%)
Aug 28, 2023 226.78 228.59 226.53 228.34 413,144 +1.28(+0.56%)
Aug 25, 2023 225.45 228.84 225.01 227.06 700,490 +2.73(+1.22%)
Aug 24, 2023 225.10 226.08 224.29 224.32 689,196 -0.47(-0.21%)
Aug 23, 2023 223.16 225.19 221.71 224.79 551,046 +3.20(+1.45%)
Aug 22, 2023 221.14 221.88 219.32 221.59 717,364 +0.68(+0.31%)
Aug 21, 2023 220.99 222.11 219.20 220.91 602,823 +0.89(+0.40%)
Aug 18, 2023 219.21 221.68 214.86 220.03 618,276 +0.07(+0.03%)
Aug 17, 2023 225.35 225.54 219.94 219.96 624,331 -4.56(-2.03%)
Aug 16, 2023 223.99 226.80 223.99 224.51 521,834 +1.19(+0.53%)
Aug 15, 2023 224.19 225.44 223.16 223.33 562,825 -1.72(-0.76%)
Aug 14, 2023 224.41 225.46 223.37 225.04 462,757 +1.21(+0.54%)
Aug 11, 2023 222.07 223.90 221.51 223.84 336,037 +1.72(+0.77%)
Aug 10, 2023 223.47 226.04 221.43 222.12 735,541 -1.04(-0.47%)
Aug 09, 2023 219.81 223.88 219.48 223.16 550,470 +3.15(+1.43%)
Aug 08, 2023 223.26 223.91 219.91 220.00 439,497 -3.52(-1.58%)
Aug 07, 2023 221.76 224.31 221.02 223.53 526,546 +3.24(+1.47%)
Aug 04, 2023 221.61 225.76 220.02 220.28 1,007,951 -1.39(-0.63%)
Aug 03, 2023 220.36 222.15 219.92 221.67 857,654 +0.65(+0.29%)
Aug 02, 2023 217.85 221.68 217.39 221.02 697,110 +2.30(+1.05%)
Aug 01, 2023 214.48 219.05 214.12 218.72 881,283 +4.43(+2.07%)
Jul 31, 2023 215.36 215.74 213.62 214.29 750,996 -1.42(-0.66%)
Jul 28, 2023 221.27 221.39 214.56 215.71 1,044,314 -0.93(-0.43%)
Jul 27, 2023 219.63 220.15 215.88 216.63 807,565 -2.59(-1.18%)
Jul 26, 2023 219.54 219.94 218.24 219.23 768,452 -0.57(-0.26%)
Jul 25, 2023 219.45 220.28 218.22 219.79 682,635 +0.68(+0.31%)
Jul 24, 2023 218.66 219.97 216.93 219.12 636,518 +1.03(+0.47%)
Jul 21, 2023 218.95 220.21 218.05 218.09 783,971 +0.38(+0.17%)
Jul 20, 2023 212.69 217.75 212.53 217.71 939,796 +5.50(+2.59%)
Jul 19, 2023 212.94 215.43 211.88 212.21 733,948 -2.34(-1.09%)
Jul 18, 2023 216.00 216.48 214.15 214.56 673,856 -2.12(-0.98%)
Jul 17, 2023 213.42 217.58 213.42 216.68 710,534 +3.31(+1.55%)
Jul 14, 2023 213.42 214.36 212.02 213.37 698,052 +0.05(+0.02%)
Jul 13, 2023 213.83 214.98 213.21 213.32 1,020,099 -1.06(-0.49%)
Jul 12, 2023 216.94 217.22 214.24 214.38 561,451 -1.46(-0.68%)
Jul 11, 2023 215.35 216.26 214.28 215.84 476,377 +0.76(+0.35%)
Jul 10, 2023 214.33 217.21 213.94 215.08 426,784 +1.54(+0.72%)
Jul 07, 2023 214.79 215.23 212.79 213.54 580,159 -2.27(-1.05%)
Jul 06, 2023 214.89 216.49 214.31 215.81 611,236 +0.37(+0.17%)
Jul 05, 2023 214.74 216.41 213.99 215.44 898,190 -0.23(-0.11%)
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.