Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

261.87 +0.71 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.25 65.44 65.03 65.35 1,630,202 +0.19(+0.30%)
Jul 30, 2018 65.06 65.67 65.01 65.16 1,021,398 +0.23(+0.35%)
Jul 27, 2018 65.49 66.96 64.84 64.93 1,461,767 -0.28(-0.44%)
Jul 26, 2018 65.32 65.42 65.04 65.21 1,530,530 +0.04(+0.06%)
Jul 25, 2018 64.46 65.25 64.45 65.17 998,518 +0.60(+0.92%)
Jul 24, 2018 65.03 65.03 64.45 64.58 942,483 -0.26(-0.40%)
Jul 23, 2018 64.47 65.03 64.23 64.83 1,002,849 +0.37(+0.57%)
Jul 20, 2018 64.17 64.63 64.00 64.47 956,250 +0.08(+0.13%)
Jul 19, 2018 64.24 64.70 64.24 64.39 1,018,071 -0.18(-0.28%)
Jul 18, 2018 63.84 64.61 63.70 64.57 968,771 +0.74(+1.16%)
Jul 17, 2018 63.89 63.99 63.37 63.83 639,834 +0.21(+0.33%)
Jul 16, 2018 63.09 63.72 63.03 63.62 885,256 +0.55(+0.87%)
Jul 13, 2018 62.83 63.13 62.66 63.07 616,135 +0.18(+0.29%)
Jul 12, 2018 62.74 62.93 62.37 62.88 824,123 +0.43(+0.69%)
Jul 11, 2018 62.19 62.58 62.16 62.45 856,043 +0.14(+0.22%)
Jul 10, 2018 62.23 62.38 62.01 62.32 725,554 -0.12(-0.19%)
Jul 09, 2018 61.28 62.49 61.28 62.44 787,500 +1.25(+2.04%)
Jul 06, 2018 60.59 61.57 60.46 61.19 962,942 +0.66(+1.09%)
Jul 05, 2018 60.56 59.90 60.53 822,903 +0.51(+0.85%)
Jul 03, 2018 60.02 60.02 60.02 0 +0.25(+0.41%)
Jul 02, 2018 59.56 60.15 59.53 59.77 1,120,474 -0.02(-0.03%)
Jun 29, 2018 60.26 59.46 59.79 2,065,122 +0.15(+0.25%)
Jun 28, 2018 59.32 59.88 59.11 59.64 778,030 +0.32(+0.54%)
Jun 27, 2018 60.35 60.68 59.30 59.32 748,531 -1.15(-1.91%)
Jun 26, 2018 60.86 60.86 60.32 60.48 690,597 -0.32(-0.53%)
Jun 25, 2018 61.02 61.21 60.41 60.80 1,048,153 -0.33(-0.54%)
Jun 22, 2018 60.45 61.49 60.19 61.13 3,843,143 +1.12(+1.86%)
Jun 21, 2018 59.86 60.22 59.68 60.01 1,465,482 -0.03(-0.05%)
Jun 20, 2018 60.55 60.86 59.92 60.04 1,022,361 -0.43(-0.71%)
Jun 19, 2018 60.31 60.77 60.22 60.47 986,362 -0.34(-0.56%)
Jun 18, 2018 60.31 60.96 59.96 60.81 1,093,421 +0.53(+0.88%)
Jun 15, 2018 60.36 59.33 60.27 1,766,963 -0.16(-0.26%)
Jun 14, 2018 60.92 60.95 60.26 60.43 809,389 -0.16(-0.27%)
Jun 13, 2018 60.91 61.46 60.59 60.59 1,029,347 -0.19(-0.32%)
Jun 12, 2018 61.64 61.64 60.77 60.79 776,817 -0.80(-1.29%)
Jun 11, 2018 62.20 62.24 61.47 61.58 910,252 -0.49(-0.80%)
Jun 08, 2018 61.57 62.09 61.51 62.08 575,768 +0.49(+0.80%)
Jun 07, 2018 61.36 61.66 61.22 61.58 602,818 +0.30(+0.49%)
Jun 06, 2018 61.29 61.28 787,444 +0.47(+0.77%)
Jun 05, 2018 60.76 60.91 60.26 60.81 583,756 -0.06(-0.11%)
Jun 04, 2018 60.96 61.14 60.68 60.88 763,940 +0.22(+0.36%)
Jun 01, 2018 61.30 61.45 60.63 60.66 1,240,767 -0.05(-0.08%)
May 31, 2018 60.91 61.37 60.54 60.70 1,548,499 -0.27(-0.44%)
May 30, 2018 60.29 61.22 60.23 60.97 1,347,808 +1.07(+1.79%)
May 29, 2018 60.93 61.20 59.60 59.90 1,141,375 -1.66(-2.69%)
May 25, 2018 61.55 61.55 61.55 0 -0.48(-0.78%)
May 24, 2018 61.80 62.06 61.60 62.03 951,808 +0.13(+0.21%)
May 23, 2018 61.81 62.08 61.56 61.91 639,589 -0.12(-0.19%)
May 22, 2018 61.99 62.26 61.84 62.03 585,469 +0.03(+0.04%)
May 21, 2018 61.60 62.13 61.60 62.00 673,965 +0.53(+0.86%)
May 18, 2018 60.96 61.71 60.82 61.47 1,295,373 +0.54(+0.88%)
May 17, 2018 60.51 61.08 60.28 60.93 1,097,020 +0.29(+0.48%)
May 16, 2018 60.90 61.18 60.56 60.64 818,463 -0.22(-0.36%)
May 15, 2018 61.20 61.68 60.72 60.86 872,112 -0.63(-1.02%)
May 14, 2018 62.78 62.96 61.45 61.49 906,984 -1.08(-1.73%)
May 11, 2018 62.96 63.28 62.48 62.57 841,486 -0.47(-0.75%)
May 10, 2018 62.61 63.10 62.37 63.05 1,127,906 +0.55(+0.87%)
May 09, 2018 62.62 62.86 61.90 62.50 765,086 -0.05(-0.07%)
May 08, 2018 62.46 62.81 62.34 62.54 1,011,775 -0.28(-0.45%)
May 07, 2018 62.73 63.14 62.44 62.83 795,322 +0.07(+0.12%)
May 04, 2018 62.03 62.96 61.70 62.75 895,607 +0.35(+0.55%)
May 03, 2018 62.08 62.66 61.12 62.41 1,509,573 -0.07(-0.12%)
May 02, 2018 62.55 63.54 61.01 62.48 2,414,617 -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.