UK markets closed

Arthur J. Gallagher & Co. (AJG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.17-1.50 (-0.96%)
At close: 04:04PM EST
153.50 -0.67 (-0.43%)
After hours: 05:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022155.63156.57153.97154.17154.171,090,900
20 Jan 2022155.73157.92155.31155.67155.671,191,300
19 Jan 2022156.72157.44154.53154.59154.59967,500
18 Jan 2022156.38157.30153.52155.58155.58844,100
14 Jan 2022161.43161.43155.49157.70157.701,201,900
13 Jan 2022166.03166.31161.78162.45162.45859,100
12 Jan 2022164.02166.29163.95165.73165.73693,500
11 Jan 2022163.02163.84159.60163.75163.75871,600
10 Jan 2022165.05165.21160.32162.43162.431,022,800
07 Jan 2022166.38166.69163.74165.36165.36975,300
06 Jan 2022164.85166.49163.53166.08166.08723,700
05 Jan 2022168.00168.97164.09164.29164.29900,500
04 Jan 2022167.00168.21165.71167.43167.43925,100
03 Jan 2022169.29169.99165.59166.71166.71701,600
31 Dec 2021168.71170.66168.29169.67169.67336,200
30 Dec 2021170.48171.21168.59168.76168.76327,200
29 Dec 2021169.73170.63169.13169.81169.81350,500
28 Dec 2021170.43171.21169.07169.32169.32443,200
27 Dec 2021167.02170.68166.84170.44170.44483,100
23 Dec 2021166.00167.56165.64166.45166.45510,900
22 Dec 2021163.80165.49163.21165.22165.22937,800
21 Dec 2021165.16165.77162.06163.97163.971,100,100
20 Dec 2021162.91164.66161.13164.26164.261,139,200
17 Dec 2021165.66166.28163.53164.40164.401,801,900
16 Dec 2021167.50168.61164.99166.05166.051,195,200
15 Dec 2021166.43167.89163.38167.61167.611,311,900
14 Dec 2021168.54168.54162.75166.62166.621,314,600
13 Dec 2021169.44170.00167.79168.81168.81957,100
10 Dec 2021168.85169.72167.67169.60169.60906,900
09 Dec 2021168.73169.35167.50167.68167.68715,200
08 Dec 2021170.12170.75167.67169.24169.24838,400
07 Dec 2021168.75171.18168.31169.68169.68901,800
06 Dec 2021166.72169.39166.26167.45167.451,064,300
03 Dec 2021167.10167.58163.63165.48165.48723,600
02 Dec 2021162.92167.20161.86166.52166.52989,300
02 Dec 20210.48 Dividend
01 Dec 2021165.28167.48162.21162.33161.85938,200
30 Nov 2021163.68165.78161.96162.90162.421,810,800
29 Nov 2021164.92165.53162.90164.81164.321,064,600
26 Nov 2021162.40164.01160.02163.14162.66729,900
24 Nov 2021164.53167.15164.00166.42165.93744,100
23 Nov 2021165.49165.81162.98164.78164.291,029,800
22 Nov 2021163.63166.72161.74164.80164.31935,000
19 Nov 2021163.44165.15162.42163.41162.931,227,800
18 Nov 2021165.05165.05162.44162.81162.33592,600
17 Nov 2021166.50166.71163.75164.91164.421,008,700
16 Nov 2021165.51167.59165.51166.77166.28937,500
15 Nov 2021166.41166.68164.69165.38164.89732,000
12 Nov 2021163.04165.88163.00165.73165.24875,200
11 Nov 2021161.04162.77160.21162.70162.22513,900
10 Nov 2021161.71162.70160.59161.19160.71429,100
09 Nov 2021160.90162.20160.19161.56161.08608,000
08 Nov 2021161.23161.35158.82160.91160.43910,900
05 Nov 2021161.86162.05158.61160.26159.791,115,800
04 Nov 2021161.39161.45159.88160.78160.30927,600
03 Nov 2021162.38162.43159.50161.31160.83877,500
02 Nov 2021162.78164.36162.30163.05162.57987,800
01 Nov 2021167.79168.50162.07162.48162.00757,000
29 Oct 2021164.37168.32163.05167.67167.171,142,500
28 Oct 2021162.60164.18162.07164.12163.63908,200
27 Oct 2021164.35165.50161.90162.20161.721,235,500
26 Oct 2021164.45165.13162.94164.19163.70797,900
25 Oct 2021165.69165.99164.05164.25163.76632,800
22 Oct 2021163.89165.75163.53165.17164.68509,000
21 Oct 2021162.92163.88161.68163.46162.98959,100
20 Oct 2021161.80162.93161.78162.49162.01621,200
19 Oct 2021161.86162.60160.97161.97161.49750,300
18 Oct 2021161.91162.53160.30160.61160.14770,300
15 Oct 2021162.40164.08161.78162.88162.40846,700
14 Oct 2021159.83162.04159.61161.67161.19920,600
13 Oct 2021157.18158.75155.43158.52158.05913,200
12 Oct 2021156.80158.93156.65157.20156.74921,700
11 Oct 2021155.96158.22155.52156.92156.461,087,600
08 Oct 2021153.80156.09153.51155.66155.201,350,300
07 Oct 2021153.60154.92153.18153.43152.981,007,200
06 Oct 2021150.47153.05149.88152.83152.38784,600
05 Oct 2021149.90152.64149.14151.85151.40932,000
04 Oct 2021152.72153.75149.04149.24148.801,153,300
01 Oct 2021149.32153.72148.64152.44151.99680,800
30 Sept 2021151.68152.33148.59148.65148.211,024,100
29 Sept 2021150.63151.92150.01150.89150.44518,500
28 Sept 2021151.87152.24149.20149.80149.36809,400
27 Sept 2021154.13154.20151.72152.40151.95675,700
24 Sept 2021152.28154.36152.01154.04153.58959,700
23 Sept 2021151.65153.28151.65152.26151.81749,500
22 Sept 2021150.00152.40148.85151.39150.941,335,600
21 Sept 2021146.92149.22146.43148.50148.061,034,300
20 Sept 2021146.40147.26144.78146.09145.661,236,400
17 Sept 2021150.37151.57147.96148.39147.952,601,600
16 Sept 2021150.07150.58148.83149.80149.36909,100
15 Sept 2021145.78150.55144.52150.19149.751,831,500
14 Sept 2021144.68145.28142.63145.00144.571,457,200
13 Sept 2021145.13145.50142.53144.43144.001,132,500
10 Sept 2021145.92145.99144.02144.08143.651,301,500
09 Sept 2021144.92146.77144.81145.39144.96836,800
08 Sept 2021143.60144.78143.55144.50144.071,442,700
07 Sept 2021145.39145.54143.65143.69143.27725,100
03 Sept 2021145.48146.50144.87145.49145.061,114,600
02 Sept 2021144.69145.83144.62145.82145.391,037,800
02 Sept 20210.48 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...