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 |