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 (%)
Oct 31, 2019 85.51 86.13 84.92 85.58 848,853 -0.05(-0.05%)
Oct 30, 2019 84.31 85.66 83.61 85.62 823,205 +1.25(+1.48%)
Oct 29, 2019 84.15 84.49 83.61 84.38 1,032,817 +0.23(+0.27%)
Oct 28, 2019 84.09 84.43 83.42 84.15 1,149,779 +0.23(+0.28%)
Oct 25, 2019 85.69 86.31 83.30 83.92 1,291,386 -1.65(-1.93%)
Oct 24, 2019 84.82 85.76 84.57 85.57 1,339,848 +0.99(+1.18%)
Oct 23, 2019 83.93 84.70 83.92 84.57 858,510 +0.44(+0.52%)
Oct 22, 2019 84.72 85.18 84.04 84.13 626,468 -0.61(-0.72%)
Oct 21, 2019 84.22 84.77 84.19 84.74 916,330 +0.73(+0.87%)
Oct 18, 2019 83.25 84.18 82.90 84.01 1,697,936 +0.30(+0.36%)
Oct 17, 2019 83.61 84.08 83.12 83.71 748,067 +0.39(+0.47%)
Oct 16, 2019 82.73 83.43 82.27 83.32 931,808 +0.27(+0.33%)
Oct 15, 2019 83.04 83.48 82.88 83.04 872,792 +0.31(+0.37%)
Oct 14, 2019 82.21 82.85 82.02 82.73 612,072 +0.20(+0.24%)
Oct 11, 2019 82.77 83.20 82.51 82.54 1,081,609 +0.48(+0.58%)
Oct 10, 2019 81.86 82.74 80.95 82.06 886,373 +0.14(+0.17%)
Oct 09, 2019 82.18 82.39 81.17 81.92 801,271 +0.53(+0.65%)
Oct 08, 2019 82.51 82.60 81.38 81.39 1,062,949 -1.69(-2.03%)
Oct 07, 2019 83.07 83.71 82.38 83.08 789,114 -0.43(-0.52%)
Oct 04, 2019 81.82 83.68 81.72 83.51 636,259 +1.79(+2.19%)
Oct 03, 2019 80.92 81.78 80.19 81.72 559,390 +0.73(+0.90%)
Oct 02, 2019 82.03 82.28 80.06 80.99 831,075 -1.51(-1.83%)
Oct 01, 2019 84.42 84.44 82.42 82.50 788,514 -1.53(-1.82%)
Sep 30, 2019 83.37 84.38 83.37 84.03 576,905 +0.71(+0.86%)
Sep 27, 2019 84.85 84.85 82.73 83.32 476,049 -0.93(-1.10%)
Sep 26, 2019 83.55 84.50 82.89 84.24 704,262 +0.81(+0.97%)
Sep 25, 2019 83.30 83.74 83.03 83.44 737,837 +0.09(+0.11%)
Sep 24, 2019 83.19 83.84 82.82 83.34 924,889 +0.42(+0.51%)
Sep 23, 2019 82.71 83.44 82.71 82.92 672,524 -0.38(-0.46%)
Sep 20, 2019 84.00 84.30 82.92 83.31 1,598,058 -0.63(-0.75%)
Sep 19, 2019 84.39 84.86 83.86 83.94 795,639 -0.38(-0.46%)
Sep 18, 2019 83.94 84.66 83.39 84.32 805,614 +0.23(+0.27%)
Sep 17, 2019 82.45 84.26 82.45 84.09 1,386,223 +1.95(+2.38%)
Sep 16, 2019 81.10 82.19 80.88 82.14 1,146,885 +0.54(+0.67%)
Sep 13, 2019 82.42 82.67 81.18 81.60 1,184,579 -0.78(-0.95%)
Sep 12, 2019 82.81 83.64 82.31 82.38 1,061,871 -0.13(-0.16%)
Sep 11, 2019 82.65 82.90 81.66 82.51 975,119 -0.12(-0.15%)
Sep 10, 2019 84.30 84.44 81.51 82.63 1,034,367 -1.68(-1.99%)
Sep 09, 2019 85.32 85.32 84.01 84.31 710,638 -0.59(-0.70%)
Sep 06, 2019 84.22 85.37 83.97 84.90 790,075 +0.72(+0.86%)
Sep 05, 2019 84.94 85.30 83.88 84.18 612,501 +0.13(+0.16%)
Sep 04, 2019 84.29 84.55 83.51 84.05 636,601 +0.34(+0.40%)
Sep 03, 2019 84.05 84.31 83.29 83.71 922,110 -0.98(-1.16%)
Aug 30, 2019 83.58 85.07 83.42 84.69 1,300,369 +1.80(+2.17%)
Aug 29, 2019 82.62 83.33 82.21 82.89 1,081,664 +0.82(+1.00%)
Aug 28, 2019 82.21 82.52 81.63 82.07 1,113,075 -0.13(-0.16%)
Aug 27, 2019 82.80 83.38 82.17 82.20 1,257,456 -0.33(-0.40%)
Aug 26, 2019 82.78 83.10 81.94 82.53 1,414,366 +0.35(+0.43%)
Aug 23, 2019 84.58 85.38 81.82 82.17 1,179,447 -2.67(-3.15%)
Aug 22, 2019 84.56 85.06 83.93 84.84 617,182 +0.38(+0.45%)
Aug 21, 2019 84.10 84.65 83.84 84.46 668,330 +0.84(+1.00%)
Aug 20, 2019 84.33 84.38 83.53 83.62 678,506 -0.92(-1.08%)
Aug 19, 2019 84.54 85.06 84.38 84.53 621,132 +0.77(+0.91%)
Aug 16, 2019 83.09 83.90 82.50 83.77 1,149,029 +1.14(+1.38%)
Aug 15, 2019 82.19 83.07 82.02 82.63 611,259 +0.54(+0.66%)
Aug 14, 2019 83.10 83.66 81.41 82.09 1,121,144 -1.96(-2.33%)
Aug 13, 2019 83.10 84.46 82.39 84.05 570,378 +1.20(+1.45%)
Aug 12, 2019 83.95 84.55 82.78 82.84 410,760 -1.58(-1.87%)
Aug 09, 2019 84.20 84.87 83.40 84.42 612,108 +0.21(+0.24%)
Aug 08, 2019 83.15 84.41 83.00 84.22 848,557 +1.75(+2.12%)
Aug 07, 2019 81.82 83.09 81.09 82.47 1,087,553 -0.21(-0.26%)
Aug 06, 2019 80.83 82.80 80.62 82.68 1,182,274 +1.97(+2.44%)
Aug 05, 2019 83.11 83.28 80.20 80.71 1,245,640 -3.39(-4.03%)
Aug 02, 2019 84.07 84.46 83.08 84.10 1,023,822 +0.10(+0.12%)
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.