Arthur J Gallagher Ord Shs (NY: AJG )

140.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 139.11 141.15 138.63 140.33 1,497,528 +0.11(+0.08%)
Jul 26, 2021 139.00 141.37 138.61 140.22 1,746,936 -2.83(-1.98%)
Jul 23, 2021 142.16 143.31 142.12 143.05 539,534 +0.94(+0.66%)
Jul 22, 2021 140.95 142.53 140.95 142.11 938,051 +1.26(+0.89%)
Jul 21, 2021 139.90 146.98 139.29 140.85 1,420,745 +1.58(+1.13%)
Jul 20, 2021 137.18 139.82 136.69 139.27 1,080,652 +2.63(+1.92%)
Jul 19, 2021 138.70 138.83 135.50 136.64 899,982 -3.28(-2.34%)
Jul 16, 2021 140.33 140.82 139.67 139.92 494,468 -0.22(-0.16%)
Jul 15, 2021 138.00 140.83 138.00 140.14 597,100 +1.24(+0.89%)
Jul 14, 2021 139.03 139.61 138.39 138.90 695,806 -0.24(-0.17%)
Jul 13, 2021 140.93 140.93 138.93 139.14 485,399 -1.84(-1.31%)
Jul 12, 2021 140.32 141.75 140.27 140.98 789,341 +0.48(+0.34%)
Jul 09, 2021 140.14 140.52 139.60 140.50 991,665 +1.68(+1.21%)
Jul 08, 2021 140.75 140.80 138.49 138.82 987,254 -3.02(-2.13%)
Jul 07, 2021 140.60 142.02 140.60 141.84 664,925 +0.88(+0.62%)
Jul 06, 2021 141.02 141.03 139.98 140.96 998,757 +0.66(+0.47%)
Jul 02, 2021 140.62 140.62 139.72 140.30 939,709 -0.12(-0.09%)
Jul 01, 2021 140.44 141.04 139.96 140.42 990,380 +0.34(+0.24%)
Jun 30, 2021 141.09 141.43 139.25 140.08 915,466 -1.12(-0.79%)
Jun 29, 2021 141.07 141.85 140.76 141.20 688,444 +0.52(+0.37%)
Jun 28, 2021 141.96 141.96 140.35 140.68 763,754 -1.22(-0.86%)
Jun 25, 2021 140.33 141.96 140.22 141.90 607,146 +1.56(+1.11%)
Jun 24, 2021 140.83 140.84 139.43 140.34 744,558 -0.09(-0.06%)
Jun 23, 2021 140.10 141.00 139.46 140.43 1,208,575 +0.22(+0.16%)
Jun 22, 2021 139.82 141.24 139.44 140.21 1,222,075 +0.55(+0.39%)
Jun 21, 2021 138.24 139.66 137.78 139.66 1,388,328 +2.10(+1.53%)
Jun 18, 2021 138.79 139.42 137.25 137.56 2,316,145 -1.84(-1.32%)
Jun 17, 2021 141.87 142.36 137.71 139.40 2,348,485 -2.40(-1.69%)
Jun 16, 2021 144.95 145.90 141.63 141.80 2,489,773 -2.74(-1.90%)
Jun 15, 2021 144.58 145.39 143.65 144.54 923,140 +0.08(+0.06%)
Jun 14, 2021 144.16 144.48 143.55 144.46 845,288 -0.15(-0.10%)
Jun 11, 2021 144.48 145.16 143.97 144.61 1,022,218 +0.28(+0.19%)
Jun 10, 2021 145.18 145.71 144.29 144.33 606,508 -0.06(-0.04%)
Jun 09, 2021 144.00 144.75 143.75 144.39 574,467 +0.39(+0.27%)
Jun 08, 2021 143.36 144.41 143.12 144.00 1,762,326 +0.46(+0.32%)
Jun 07, 2021 144.93 145.21 143.37 143.54 1,461,814 -1.33(-0.92%)
Jun 04, 2021 145.25 145.65 143.87 144.87 1,223,139 +0.29(+0.20%)
Jun 03, 2021 145.98 146.93 144.41 144.58 1,828,720 -2.07(-1.41%)
Jun 02, 2021 146.55 147.39 145.52 146.65 909,326 +0.12(+0.08%)
Jun 01, 2021 147.57 148.21 145.90 146.53 1,203,394 -0.08(-0.05%)
May 28, 2021 147.00 147.19 146.05 146.61 915,900 +0.26(+0.18%)
May 27, 2021 145.74 146.64 144.48 146.35 1,663,792 +1.20(+0.83%)
May 26, 2021 144.69 145.96 143.91 145.15 1,707,082 +0.75(+0.52%)
May 25, 2021 145.40 145.69 144.37 144.40 1,338,250 -0.69(-0.48%)
May 24, 2021 145.71 146.31 145.00 145.09 1,039,474 +0.19(+0.13%)
May 21, 2021 146.54 147.19 144.07 144.90 1,108,746 -1.74(-1.19%)
May 20, 2021 146.02 147.17 145.26 146.64 1,037,265 +1.25(+0.86%)
May 19, 2021 146.26 146.48 143.95 145.39 1,476,201 -1.67(-1.14%)
May 18, 2021 147.11 147.71 145.88 147.06 1,393,771 +0.56(+0.38%)
May 17, 2021 145.81 147.56 145.65 146.50 1,498,002 -0.80(-0.54%)
May 14, 2021 146.75 148.58 146.37 147.30 4,210,070 +1.44(+0.99%)
May 13, 2021 143.37 146.65 143.00 145.86 5,178,889 +2.00(+1.39%)
May 12, 2021 148.00 148.68 143.75 143.86 2,069,853 -4.60(-3.10%)
May 11, 2021 150.72 150.77 147.74 148.46 756,324 -2.33(-1.55%)
May 10, 2021 152.46 154.03 150.73 150.79 806,287 -0.37(-0.24%)
May 07, 2021 148.25 151.37 148.09 151.16 644,770 +2.32(+1.56%)
May 06, 2021 148.00 149.40 147.60 148.84 1,095,342 +1.38(+0.94%)
May 05, 2021 145.91 147.56 144.67 147.46 622,195 +1.96(+1.35%)
May 04, 2021 144.51 145.67 143.93 145.50 863,085 +0.44(+0.30%)
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.
X