ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AJG Arthur J Gallagher and Company

243.00
-0.93 (-0.38%)
Mar 01 2024 - Closed
Delayed by 15 minutes

AJG Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 29 2023 224.88 1.42 0.64% 223.65 225.222 222.88 626,262
Dec 28 2023 223.46 0.45 0.20% 223.81 224.445 223.14 687,396
Dec 27 2023 223.01 0.65 0.29% 221.84 223.35 221.15 590,919
Dec 26 2023 222.36 -0.52 -0.23% 222.03 222.81 221.17 775,972
Dec 22 2023 222.88 0.02 0.01% 223.02 223.69 221.42 674,013
Dec 21 2023 222.86 2.75 1.25% 220.11 222.96 218.625 826,351
Dec 20 2023 220.11 -4.48 -1.99% 223.25 224.00 220.11 1,415,865
Dec 19 2023 224.59 -2.97 -1.31% 227.19 228.54 223.871 1,363,443
Dec 18 2023 227.56 4.75 2.13% 224.60 228.895 223.80 1,533,327
Dec 15 2023 222.81 -4.23 -1.86% 219.55 225.00 219.55 2,558,216
Dec 14 2023 227.04 -18.17 -7.41% 246.79 246.79 223.12 3,462,207
Dec 13 2023 245.21 -2.38 -0.96% 248.59 248.95 244.63 871,247
Dec 12 2023 247.59 2.59 1.06% 245.00 247.765 244.17 683,448
Dec 11 2023 245.00 4.04 1.68% 242.37 245.38 242.37 959,940
Dec 08 2023 240.96 -0.09 -0.04% 241.91 242.10 239.66 862,838
Dec 07 2023 241.05 -1.45 -0.60% 243.15 243.15 239.38 742,860
Dec 06 2023 242.50 -2.29 -0.94% 244.93 246.22 238.72 950,616
Dec 05 2023 244.79 -2.76 -1.11% 247.00 247.00 244.50 729,367

Your Recent History

Delayed Upgrade Clock