Skip to main content

Arthur J. Gallagher & Co. Common Stock (NY: AJG )

283.10 +4.01 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 279.52 286.44 276.99 283.10 2,774,935 +3.34(+1.19%)
Dec 19, 2024 278.77 282.15 276.90 279.76 1,550,345 +1.27(+0.46%)
Dec 18, 2024 282.91 285.83 278.22 278.49 2,028,151 -4.42(-1.56%)
Dec 17, 2024 284.43 284.83 279.71 282.91 2,370,791 -3.09(-1.08%)
Dec 16, 2024 285.70 289.00 284.30 286.00 2,988,441 +1.41(+0.50%)
Dec 13, 2024 282.28 285.69 281.48 284.59 2,827,249 +3.40(+1.21%)
Dec 12, 2024 284.96 286.20 281.08 281.19 5,645,978 -2.39(-0.84%)
Dec 11, 2024 284.82 285.93 281.50 283.58 4,921,558 -0.16(-0.06%)
Dec 10, 2024 283.75 288.41 282.60 283.74 13,426,859 -8.11(-2.78%)
Dec 09, 2024 293.00 299.05 283.05 291.85 2,811,465 -4.86(-1.64%)
Dec 06, 2024 301.35 303.43 296.39 296.71 887,832 -6.87(-2.26%)
Dec 05, 2024 306.51 307.67 303.50 303.58 869,183 -3.68(-1.20%)
Dec 04, 2024 308.38 310.94 306.77 307.26 850,532 -2.55(-0.82%)
Dec 03, 2024 308.85 310.21 302.89 309.81 1,183,096 +1.85(+0.60%)
Dec 02, 2024 312.51 313.01 306.55 307.96 592,045 -4.28(-1.37%)
Nov 29, 2024 313.85 316.72 311.92 312.24 811,937 -2.92(-0.93%)
Nov 27, 2024 313.49 315.73 311.62 315.16 1,383,183 +2.20(+0.70%)
Nov 26, 2024 308.23 314.44 307.10 312.96 1,538,515 +6.57(+2.14%)
Nov 25, 2024 302.32 306.49 300.77 306.39 2,181,286 +2.10(+0.69%)
Nov 22, 2024 303.18 308.00 301.93 304.29 626,003 +1.85(+0.61%)
Nov 21, 2024 297.14 303.67 294.83 302.44 1,032,735 +6.56(+2.22%)
Nov 20, 2024 294.01 296.74 291.12 295.88 772,820 +3.39(+1.16%)
Nov 19, 2024 292.17 293.77 289.80 292.49 692,023 -1.10(-0.37%)
Nov 18, 2024 291.73 295.61 290.29 293.59 728,205 -0.99(-0.34%)
Nov 15, 2024 294.63 296.94 292.44 294.58 948,405 -0.13(-0.04%)
Nov 14, 2024 297.50 299.42 294.21 294.71 634,345 -3.61(-1.21%)
Nov 13, 2024 295.13 299.71 295.09 298.32 966,274 +3.05(+1.03%)
Nov 12, 2024 294.58 296.12 292.77 295.27 764,625 +2.55(+0.87%)
Nov 11, 2024 295.35 297.01 292.14 292.72 731,031 -2.05(-0.70%)
Nov 08, 2024 293.43 297.07 292.20 294.77 787,836 +4.21(+1.45%)
Nov 07, 2024 292.40 292.67 289.12 290.56 862,317 -0.12(-0.04%)
Nov 06, 2024 292.00 293.88 284.56 290.68 1,284,316 +7.54(+2.66%)
Nov 05, 2024 281.09 283.19 279.60 283.14 787,641 +1.49(+0.53%)
Nov 04, 2024 282.46 282.94 279.71 281.65 654,158 +1.25(+0.45%)
Nov 01, 2024 281.75 283.11 280.01 280.40 738,425 -0.80(-0.28%)
Oct 31, 2024 283.66 285.83 281.19 281.20 868,173 -3.28(-1.15%)
Oct 30, 2024 285.25 286.67 283.52 284.48 556,628 -0.64(-0.22%)
Oct 29, 2024 286.22 287.78 285.10 285.12 791,784 -0.87(-0.30%)
Oct 28, 2024 286.55 287.53 283.60 285.99 1,008,168 +3.02(+1.07%)
Oct 25, 2024 283.00 287.49 277.44 282.97 1,478,182 -4.58(-1.59%)
Oct 24, 2024 290.00 290.00 286.71 287.55 938,123 -1.38(-0.48%)
Oct 23, 2024 286.72 289.76 286.21 288.93 612,311 +1.71(+0.60%)
Oct 22, 2024 288.65 289.95 284.50 287.22 609,434 -2.40(-0.83%)
Oct 21, 2024 288.17 289.93 286.11 289.62 577,063 +0.37(+0.13%)
Oct 18, 2024 292.00 292.00 288.23 289.25 738,646 -1.51(-0.52%)
Oct 17, 2024 291.51 292.84 288.45 290.76 908,300 +1.24(+0.43%)
Oct 16, 2024 285.84 290.20 285.50 289.52 1,004,881 +1.95(+0.68%)
Oct 15, 2024 290.70 292.97 286.73 287.57 931,976 -2.14(-0.74%)
Oct 14, 2024 288.63 290.47 287.40 289.71 735,921 +1.80(+0.63%)
Oct 11, 2024 287.34 288.45 284.78 287.91 749,335 +2.21(+0.77%)
Oct 10, 2024 296.81 297.76 283.62 285.70 1,504,470 -9.24(-3.13%)
Oct 09, 2024 291.45 295.54 291.34 294.94 1,081,370 +1.78(+0.61%)
Oct 08, 2024 289.15 294.32 288.67 293.16 1,219,913 +6.26(+2.18%)
Oct 07, 2024 288.97 290.35 284.39 286.90 1,376,053 -2.72(-0.94%)
Oct 04, 2024 286.07 290.05 284.95 289.62 828,408 +3.56(+1.24%)
Oct 03, 2024 286.84 287.39 284.80 286.06 947,023 +0.15(+0.05%)
Oct 02, 2024 285.22 286.29 284.04 285.91 1,336,082 -0.39(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.