Register for real-time alerts, custom portfolio, and market movers
AJG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 283.58 | 9.61 | 3.51% | 269.13 | 283.90 | 267.00 | 1,161,116 |
| Jul 25 2024 | 273.97 | -0.35 | -0.13% | 275.01 | 277.78 | 273.95 | 1,151,166 |
| Jul 24 2024 | 274.32 | 1.10 | 0.40% | 275.59 | 276.835 | 271.845 | 1,199,110 |
| Jul 23 2024 | 273.22 | 1.08 | 0.40% | 273.59 | 276.38 | 272.825 | 459,913 |
| Jul 22 2024 | 272.14 | 1.87 | 0.69% | 270.00 | 273.595 | 270.00 | 334,015 |
| Jul 19 2024 | 270.27 | -0.26 | -0.10% | 270.44 | 272.94 | 269.26 | 550,761 |
| Jul 18 2024 | 270.53 | -1.32 | -0.49% | 271.00 | 272.33 | 269.99 | 833,199 |
| Jul 17 2024 | 271.85 | 4.23 | 1.58% | 268.415 | 272.91 | 267.88 | 788,158 |
| Jul 16 2024 | 267.62 | -2.84 | -1.05% | 271.53 | 273.45 | 267.51 | 710,852 |
| Jul 15 2024 | 270.46 | -0.59 | -0.22% | 271.54 | 273.36 | 270.08 | 483,274 |
| Jul 12 2024 | 271.05 | 0.93 | 0.34% | 271.52 | 274.97 | 270.26 | 855,952 |
| Jul 11 2024 | 270.12 | 2.32 | 0.87% | 267.89 | 270.38 | 266.175 | 571,936 |
| Jul 10 2024 | 267.80 | 3.87 | 1.47% | 264.46 | 268.52 | 263.5635 | 742,895 |
| Jul 09 2024 | 263.93 | -0.61 | -0.23% | 264.97 | 265.70 | 263.215 | 586,861 |
| Jul 08 2024 | 264.54 | -0.13 | -0.05% | 265.00 | 266.25 | 263.75 | 722,243 |
| Jul 05 2024 | 264.67 | 2.04 | 0.78% | 262.41 | 265.00 | 260.83 | 712,214 |
| Jul 03 2024 | 262.63 | 0.63 | 0.24% | 261.85 | 263.62 | 261.26 | 412,782 |
| Jul 02 2024 | 262.00 | 2.78 | 1.07% | 257.91 | 262.045 | 257.77 | 807,626 |
| Jul 01 2024 | 259.22 | -0.09 | -0.03% | 260.00 | 261.08 | 257.58 | 581,315 |
| Jun 28 2024 | 259.31 | -0.82 | -0.32% | 258.68 | 261.425 | 257.99 | 1,393,176 |
| Jun 27 2024 | 260.13 | 6.63 | 2.62% | 254.70 | 260.13 | 253.37 | 1,201,418 |
| Jun 26 2024 | 253.50 | -6.40 | -2.46% | 259.62 | 259.62 | 251.42 | 1,051,432 |
| Jun 25 2024 | 259.90 | -5.29 | -1.99% | 264.84 | 266.39 | 259.41 | 1,426,594 |
| Jun 24 2024 | 265.19 | 0.59 | 0.22% | 264.80 | 266.28 | 262.27 | 982,294 |
| Jun 21 2024 | 264.60 | -0.06 | -0.02% | 264.90 | 264.90 | 262.72 | 1,546,642 |
| Jun 20 2024 | 264.66 | 2.79 | 1.07% | 261.48 | 264.70 | 261.48 | 704,374 |
| Jun 18 2024 | 261.87 | 0.71 | 0.27% | 261.16 | 264.26 | 260.67 | 1,177,540 |
| Jun 17 2024 | 261.16 | 2.92 | 1.13% | 257.64 | 262.23 | 257.285 | 751,359 |
| Jun 14 2024 | 258.24 | -2.54 | -0.97% | 261.33 | 262.50 | 257.00 | 637,155 |
| Jun 13 2024 | 260.78 | 1.90 | 0.73% | 258.65 | 261.10 | 257.995 | 1,242,505 |
| Jun 12 2024 | 258.88 | 2.76 | 1.08% | 256.77 | 259.55 | 253.48 | 1,041,874 |
| Jun 11 2024 | 256.12 | 0.95 | 0.37% | 254.96 | 256.995 | 253.54 | 1,156,917 |
| Jun 10 2024 | 255.17 | 1.64 | 0.65% | 253.51 | 255.43 | 252.22 | 976,085 |
| Jun 07 2024 | 253.53 | 1.89 | 0.75% | 252.73 | 253.86 | 251.82 | 687,492 |
| Jun 06 2024 | 251.64 | -1.45 | -0.57% | 254.37 | 254.37 | 250.73 | 1,005,106 |
| Jun 05 2024 | 253.09 | -2.13 | -0.83% | 255.85 | 255.85 | 251.79 | 1,110,368 |
| Jun 04 2024 | 255.22 | 2.19 | 0.87% | 252.06 | 255.41 | 251.57 | 621,095 |
| Jun 03 2024 | 253.03 | -0.30 | -0.12% | 252.77 | 254.57 | 250.51 | 698,732 |
| May 31 2024 | 253.33 | 4.24 | 1.70% | 251.89 | 253.93 | 250.71 | 1,534,441 |
| May 30 2024 | 249.09 | 3.77 | 1.54% | 244.96 | 250.27 | 244.36 | 685,129 |
| May 29 2024 | 245.32 | -3.01 | -1.21% | 247.80 | 248.30 | 245.24 | 481,200 |
| May 28 2024 | 248.33 | -3.73 | -1.48% | 250.51 | 250.51 | 247.6858 | 724,889 |
| May 24 2024 | 252.06 | 1.10 | 0.44% | 250.89 | 252.40 | 250.19 | 549,985 |
| May 23 2024 | 250.96 | -6.69 | -2.60% | 257.65 | 257.65 | 250.42 | 698,602 |
| May 22 2024 | 257.65 | -0.19 | -0.07% | 257.98 | 259.345 | 257.15 | 397,061 |
| May 21 2024 | 257.84 | 1.45 | 0.57% | 257.34 | 258.37 | 255.86 | 505,994 |
| May 20 2024 | 256.39 | -1.28 | -0.50% | 257.65 | 258.57 | 256.34 | 689,655 |
| May 17 2024 | 257.67 | 2.15 | 0.84% | 257.29 | 258.195 | 254.82 | 708,068 |
| May 16 2024 | 255.52 | 3.74 | 1.49% | 253.00 | 256.28 | 251.625 | 888,938 |
| May 15 2024 | 251.78 | 1.06 | 0.42% | 250.72 | 253.135 | 249.40 | 643,133 |
| May 14 2024 | 250.72 | 1.22 | 0.49% | 249.56 | 251.09 | 247.47 | 717,774 |
| May 13 2024 | 249.50 | -1.32 | -0.53% | 250.67 | 251.9799 | 249.16 | 829,250 |
| May 10 2024 | 250.82 | 3.26 | 1.32% | 248.00 | 251.28 | 248.00 | 582,177 |
| May 09 2024 | 247.56 | 2.55 | 1.04% | 244.50 | 248.175 | 244.35 | 887,524 |
| May 08 2024 | 245.01 | -0.01 | 0.00% | 245.45 | 247.0099 | 244.22 | 817,913 |
| May 07 2024 | 245.02 | 2.01 | 0.83% | 244.50 | 245.09 | 242.575 | 481,795 |
| May 06 2024 | 243.01 | 4.29 | 1.80% | 240.44 | 243.05 | 238.94 | 536,914 |
| May 03 2024 | 238.72 | 0.18 | 0.08% | 237.16 | 239.49 | 235.09 | 545,235 |
| May 02 2024 | 238.54 | -0.26 | -0.11% | 238.43 | 241.57 | 237.70 | 1,029,429 |
| May 01 2024 | 238.80 | 4.11 | 1.75% | 234.47 | 240.998 | 234.315 | 897,198 |
| Apr 30 2024 | 234.69 | 1.14 | 0.49% | 233.98 | 235.17 | 232.58 | 644,057 |
| Apr 29 2024 | 233.55 | -0.56 | -0.24% | 233.79 | 234.32 | 232.27 | 836,417 |
