Register for streaming realtime charts, analysis tools, and prices.
AJG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 292.57 | 1.10 | 0.38% | 291.84 | 293.13 | 288.94 | 1,404,603 |
| Aug 29 2024 | 291.47 | 0.60 | 0.21% | 291.62 | 293.71 | 290.01 | 374,964 |
| Aug 28 2024 | 290.87 | 0.81 | 0.28% | 290.74 | 294.00 | 290.17 | 608,513 |
| Aug 27 2024 | 290.06 | 3.28 | 1.14% | 287.57 | 291.00 | 287.11 | 814,378 |
| Aug 26 2024 | 286.78 | -1.05 | -0.36% | 288.44 | 289.09 | 286.35 | 651,365 |
| Aug 23 2024 | 287.83 | -3.99 | -1.37% | 292.72 | 294.27 | 286.03 | 431,074 |
| Aug 22 2024 | 291.82 | 2.31 | 0.80% | 289.74 | 292.10 | 289.40 | 402,956 |
| Aug 21 2024 | 289.51 | 1.26 | 0.44% | 288.25 | 290.20 | 287.2484 | 362,579 |
| Aug 20 2024 | 288.25 | 1.70 | 0.59% | 287.25 | 289.3577 | 286.49 | 514,351 |
| Aug 19 2024 | 286.55 | 1.47 | 0.52% | 284.50 | 287.91 | 284.50 | 491,597 |
| Aug 16 2024 | 285.08 | 0.68 | 0.24% | 285.28 | 285.78 | 283.86 | 774,860 |
| Aug 15 2024 | 284.40 | -0.30 | -0.11% | 284.79 | 286.50 | 283.27 | 418,336 |
| Aug 14 2024 | 284.70 | 3.49 | 1.24% | 281.92 | 285.20 | 281.7608 | 663,130 |
| Aug 13 2024 | 281.21 | -0.39 | -0.14% | 282.90 | 283.14 | 280.59 | 475,639 |
| Aug 12 2024 | 281.60 | -1.15 | -0.41% | 283.00 | 284.12 | 280.67 | 614,665 |
| Aug 09 2024 | 282.75 | -0.09 | -0.03% | 283.74 | 283.99 | 281.06 | 800,709 |
| Aug 08 2024 | 282.84 | 1.20 | 0.43% | 281.25 | 284.08 | 280.68 | 955,020 |
| Aug 07 2024 | 281.64 | 0.39 | 0.14% | 282.00 | 286.90 | 281.13 | 958,357 |
| Aug 06 2024 | 281.25 | 2.93 | 1.05% | 278.97 | 284.72 | 278.4686 | 772,521 |
| Aug 05 2024 | 278.32 | -8.82 | -3.07% | 286.43 | 287.49 | 277.97 | 1,397,531 |
| Aug 02 2024 | 287.14 | 0.02 | 0.01% | 289.04 | 290.31 | 283.1701 | 918,332 |
| Aug 01 2024 | 287.12 | 3.63 | 1.28% | 285.37 | 287.18 | 283.175 | 549,044 |
| Jul 31 2024 | 283.49 | -1.51 | -0.53% | 284.42 | 287.60 | 283.1704 | 590,969 |
| Jul 30 2024 | 285.00 | 5.63 | 2.02% | 279.37 | 286.0087 | 279.37 | 803,065 |
| Jul 29 2024 | 279.37 | -4.21 | -1.48% | 280.93 | 283.6152 | 278.80 | 1,003,355 |
| 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 | 273.9152 | 1,152,810 |
| Jul 24 2024 | 274.32 | 1.10 | 0.40% | 274.23 | 276.835 | 271.845 | 1,215,493 |
| Jul 23 2024 | 273.22 | 1.46 | 0.54% | 273.59 | 276.38 | 272.825 | 459,913 |
| Jul 22 2024 | 271.76 | 1.49 | 0.55% | 270.00 | 273.595 | 270.00 | 639,084 |
| Jul 19 2024 | 270.27 | -0.26 | -0.10% | 271.99 | 272.94 | 269.26 | 599,193 |
| 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% | 268.35 | 272.91 | 267.88 | 795,378 |
| 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 | 573,132 |
| 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 | -0.91 | -0.35% | 260.00 | 261.08 | 257.58 | 581,315 |
| Jun 28 2024 | 260.13 | 0.00 | 0.00% | 260.13 | 260.13 | 260.13 | 0 |
| 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 | 253.46 | 1,045,673 |
| 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 | 976,089 |
| Jun 07 2024 | 253.53 | 1.89 | 0.75% | 250.00 | 253.86 | 250.00 | 698,785 |
| 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 |
