ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AJG Arthur J Gallagher and Company

250.04
2.25 (0.91%)
After Hours
Last Updated: 17:49:22
Delayed by 15 minutes

AJG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 250.04 2.25 0.91% 249.00 250.91 247.50 1,006,821
Mar 27 2024 247.79 1.56 0.63% 247.47 248.64 245.84 873,935
Mar 26 2024 246.23 0.65 0.26% 245.60 248.055 244.635 978,586
Mar 25 2024 245.58 -0.95 -0.39% 246.55 247.2083 245.32 852,329
Mar 22 2024 246.53 -3.77 -1.51% 251.01 251.39 246.51 1,040,758
Mar 21 2024 250.30 -5.57 -2.18% 255.69 255.69 250.13 1,409,089
Mar 20 2024 255.87 2.01 0.79% 253.97 256.10 253.045 810,705
Mar 19 2024 253.86 0.17 0.07% 254.06 255.14 252.46 930,457
Mar 18 2024 253.69 0.52 0.21% 251.97 255.39 250.62 817,636
Mar 15 2024 253.17 -1.74 -0.68% 252.44 255.52 250.872 1,471,573
Mar 14 2024 254.91 -0.47 -0.18% 255.00 255.71 253.43 697,629
Mar 13 2024 255.38 0.56 0.22% 255.00 255.69 253.11 603,735
Mar 12 2024 254.82 2.11 0.83% 252.67 255.52 252.14 738,128
Mar 11 2024 252.71 1.02 0.41% 251.40 252.85 250.09 665,080
Mar 08 2024 251.69 1.78 0.71% 249.43 252.07 249.23 943,551
Mar 07 2024 249.91 1.29 0.52% 248.47 250.90 248.13 682,468
Mar 06 2024 248.62 3.27 1.33% 245.34 248.82 244.72 682,176
Mar 05 2024 245.35 2.83 1.17% 242.42 245.54 241.22 719,782
Mar 04 2024 242.52 -1.02 -0.42% 242.55 243.24 241.85 581,988
Mar 01 2024 243.54 -0.39 -0.16% 243.71 244.025 242.165 458,756
Feb 29 2024 243.93 -1.54 -0.63% 245.09 245.09 241.61 1,183,104
Feb 28 2024 245.47 1.92 0.79% 244.10 245.975 243.41 668,792
Feb 27 2024 243.55 -0.49 -0.20% 243.14 243.70 241.96 668,983
Feb 26 2024 244.04 -0.96 -0.39% 245.09 246.29 243.80 593,192
Feb 23 2024 245.00 0.33 0.13% 245.00 245.555 244.06 481,642
Feb 22 2024 244.67 4.57 1.90% 241.93 245.28 240.64 631,454
Feb 21 2024 240.10 -1.64 -0.68% 242.42 243.08 238.405 775,089
Feb 20 2024 241.74 2.52 1.05% 238.50 242.60 237.275 1,109,402
Feb 16 2024 239.22 -1.33 -0.55% 241.04 241.72 238.925 698,127
Feb 15 2024 240.55 1.87 0.78% 238.80 242.03 237.93 850,767
Feb 14 2024 238.68 2.36 1.00% 236.46 238.93 236.46 736,173
Feb 13 2024 236.32 0.70 0.30% 236.395 236.89 234.30 1,174,029
Feb 12 2024 235.62 -3.22 -1.35% 239.00 239.31 235.09 682,643
Feb 09 2024 238.84 1.81 0.76% 236.09 239.1796 236.09 575,086
Feb 08 2024 237.03 0.83 0.35% 235.96 238.14 235.39 732,688
Feb 07 2024 236.20 2.15 0.92% 234.71 236.94 232.6669 1,073,883
Feb 06 2024 234.05 -2.21 -0.94% 237.15 237.87 233.815 999,852
Feb 05 2024 236.26 3.52 1.51% 232.51 236.64 231.16 1,535,621
Feb 02 2024 232.74 0.62 0.27% 234.02 234.32 230.92 1,029,925
Feb 01 2024 232.12 -0.04 -0.02% 230.04 232.28 227.43 1,003,372
Jan 31 2024 232.16 1.59 0.69% 231.43 233.825 231.14 1,576,040
Jan 30 2024 230.57 1.79 0.78% 229.42 231.19 228.26 1,081,154
Jan 29 2024 228.78 -4.25 -1.82% 232.17 233.47 228.63 1,439,436
Jan 26 2024 233.03 -4.72 -1.99% 235.99 235.99 227.08 1,487,661
Jan 25 2024 237.75 -1.32 -0.55% 240.02 240.80 235.82 1,042,970
Jan 24 2024 239.07 -0.61 -0.25% 241.15 241.168 238.78 665,093
Jan 23 2024 239.68 2.16 0.91% 238.30 241.27 238.06 689,550
Jan 22 2024 237.52 -1.27 -0.53% 238.41 239.845 237.38 668,709
Jan 19 2024 238.79 1.84 0.78% 238.12 239.933 237.24 833,612
Jan 18 2024 236.95 2.96 1.27% 232.33 237.73 231.50 890,463
Jan 17 2024 233.99 0.52 0.22% 233.97 237.64 233.19 729,045
Jan 16 2024 233.47 -1.33 -0.57% 235.08 236.90 232.715 862,716
Jan 12 2024 234.80 2.80 1.21% 232.28 234.85 232.00 845,580
Jan 11 2024 232.00 1.85 0.80% 230.45 232.26 229.615 918,079
Jan 10 2024 230.15 4.01 1.77% 225.55 230.25 225.55 899,711
Jan 09 2024 226.14 -2.70 -1.18% 226.96 227.455 224.21 946,484
Jan 08 2024 228.84 3.56 1.58% 226.65 229.03 224.75 940,611
Jan 05 2024 225.28 -0.62 -0.27% 226.42 227.52 223.43 730,684
Jan 04 2024 225.90 0.88 0.39% 227.00 228.805 225.61 884,287
Jan 03 2024 225.02 0.02 0.01% 225.60 227.64 224.80 1,022,382
Jan 02 2024 225.00 0.12 0.05% 224.86 226.44 224.3338 909,638

Your Recent History

Delayed Upgrade Clock