Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.40 65.60 65.19 65.50 1,626,315 +0.19(+0.30%)
Jul 30, 2018 65.22 65.83 65.17 65.31 1,018,963 +0.23(+0.35%)
Jul 27, 2018 65.64 67.12 65.00 65.08 1,458,282 -0.28(-0.44%)
Jul 26, 2018 65.48 65.58 65.19 65.37 1,526,880 +0.04(+0.06%)
Jul 25, 2018 64.61 65.40 64.60 65.33 996,138 +0.60(+0.92%)
Jul 24, 2018 65.18 65.18 64.61 64.73 940,235 -0.26(-0.40%)
Jul 23, 2018 64.62 65.18 64.38 64.99 1,000,458 +0.37(+0.57%)
Jul 20, 2018 64.32 64.79 64.15 64.62 953,970 +0.08(+0.13%)
Jul 19, 2018 64.39 64.85 64.39 64.54 1,015,644 -0.18(-0.28%)
Jul 18, 2018 63.99 64.76 63.85 64.72 966,461 +0.74(+1.16%)
Jul 17, 2018 64.04 64.15 63.52 63.98 638,308 +0.21(+0.33%)
Jul 16, 2018 63.24 63.87 63.18 63.77 883,145 +0.55(+0.87%)
Jul 13, 2018 62.98 63.28 62.80 63.22 614,666 +0.18(+0.29%)
Jul 12, 2018 62.89 63.08 62.52 63.03 822,158 +0.43(+0.69%)
Jul 11, 2018 62.34 62.73 62.31 62.60 854,002 +0.14(+0.22%)
Jul 10, 2018 62.38 62.53 62.16 62.47 723,824 -0.12(-0.19%)
Jul 09, 2018 61.43 62.64 61.43 62.58 785,622 +1.25(+2.04%)
Jul 06, 2018 60.73 61.71 60.60 61.34 960,646 +0.66(+1.09%)
Jul 05, 2018 60.70 60.04 60.67 820,941 +0.51(+0.85%)
Jul 03, 2018 60.16 60.16 60.16 0 +0.25(+0.41%)
Jul 02, 2018 59.70 60.30 59.67 59.91 1,117,802 -0.02(-0.03%)
Jun 29, 2018 60.40 59.60 59.93 2,060,198 +0.15(+0.25%)
Jun 28, 2018 59.46 60.02 59.25 59.78 776,175 +0.32(+0.54%)
Jun 27, 2018 60.49 60.82 59.44 59.46 746,746 -1.16(-1.91%)
Jun 26, 2018 61.01 61.01 60.46 60.62 688,951 -0.32(-0.53%)
Jun 25, 2018 61.16 61.35 60.56 60.94 1,045,654 -0.33(-0.54%)
Jun 22, 2018 60.59 61.64 60.34 61.27 3,833,979 +1.12(+1.86%)
Jun 21, 2018 60.00 60.36 59.82 60.15 1,461,987 -0.03(-0.05%)
Jun 20, 2018 60.69 61.01 60.06 60.18 1,019,924 -0.43(-0.71%)
Jun 19, 2018 60.45 60.91 60.36 60.61 984,010 -0.34(-0.56%)
Jun 18, 2018 60.45 61.11 60.11 60.95 1,090,814 +0.53(+0.88%)
Jun 15, 2018 60.50 59.47 60.42 1,762,750 -0.16(-0.26%)
Jun 14, 2018 61.07 61.10 60.40 60.57 807,460 -0.17(-0.27%)
Jun 13, 2018 61.05 61.61 60.73 60.74 1,026,893 -0.19(-0.32%)
Jun 12, 2018 61.79 61.79 60.91 60.93 774,965 -0.80(-1.29%)
Jun 11, 2018 62.35 62.39 61.62 61.73 908,082 -0.50(-0.80%)
Jun 08, 2018 61.72 62.24 61.65 62.23 574,395 +0.50(+0.80%)
Jun 07, 2018 61.51 61.80 61.36 61.73 601,381 +0.30(+0.49%)
Jun 06, 2018 61.44 61.43 785,567 +0.47(+0.77%)
Jun 05, 2018 60.90 61.06 60.40 60.96 582,364 -0.06(-0.11%)
Jun 04, 2018 61.11 61.29 60.82 61.02 762,119 +0.22(+0.36%)
Jun 01, 2018 61.45 61.59 60.78 60.80 1,237,809 -0.05(-0.08%)
May 31, 2018 61.05 61.52 60.68 60.85 1,544,807 -0.27(-0.44%)
May 30, 2018 60.43 61.37 60.38 61.12 1,344,594 +1.08(+1.79%)
May 29, 2018 61.08 61.34 59.74 60.04 1,138,653 -1.66(-2.69%)
May 25, 2018 61.70 61.70 61.70 0 -0.48(-0.78%)
May 24, 2018 61.95 62.21 61.75 62.18 949,539 +0.13(+0.21%)
May 23, 2018 61.96 62.23 61.71 62.06 638,064 -0.12(-0.19%)
May 22, 2018 62.14 62.41 61.99 62.17 584,073 +0.03(+0.04%)
May 21, 2018 61.75 62.27 61.75 62.15 672,358 +0.53(+0.86%)
May 18, 2018 61.11 61.85 60.96 61.62 1,292,284 +0.54(+0.88%)
May 17, 2018 60.65 61.23 60.42 61.08 1,094,404 +0.29(+0.48%)
May 16, 2018 61.04 61.33 60.71 60.79 816,512 -0.22(-0.36%)
May 15, 2018 61.34 61.83 60.86 61.01 870,033 -0.63(-1.02%)
May 14, 2018 62.93 63.11 61.60 61.64 904,822 -1.09(-1.73%)
May 11, 2018 63.11 63.43 62.63 62.72 839,480 -0.47(-0.75%)
May 10, 2018 62.76 63.25 62.52 63.20 1,125,217 +0.55(+0.87%)
May 09, 2018 62.77 63.01 62.05 62.65 763,262 -0.05(-0.07%)
May 08, 2018 62.61 62.96 62.49 62.69 1,009,363 -0.28(-0.45%)
May 07, 2018 62.88 63.29 62.59 62.98 793,426 +0.07(+0.12%)
May 04, 2018 62.17 63.11 61.85 62.90 893,472 +0.35(+0.55%)
May 03, 2018 62.23 62.81 61.27 62.56 1,505,973 -0.07(-0.12%)
May 02, 2018 62.70 63.69 61.15 62.63 2,408,859 -1.16(-1.82%)
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.