Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arthur J Gallagher Ord Shs (NY: AJG )

155.00 -0.25 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 156.30 156.52 150.49 155.00 1,042,399 -0.25(-0.16%)
May 19, 2022 155.32 156.61 152.98 155.25 760,890 -1.46(-0.93%)
May 18, 2022 162.92 163.46 156.36 156.71 674,858 -7.46(-4.54%)
May 17, 2022 162.77 164.66 161.77 164.17 1,129,753 +3.03(+1.88%)
May 16, 2022 161.91 162.55 160.60 161.14 634,002 -0.88(-0.54%)
May 13, 2022 158.64 162.68 158.20 162.02 947,869 +4.54(+2.88%)
May 12, 2022 157.33 159.45 154.77 157.48 809,766 -0.30(-0.19%)
May 11, 2022 157.86 161.25 157.32 157.78 911,428 -0.47(-0.30%)
May 10, 2022 162.36 163.17 157.71 158.25 1,745,684 -1.94(-1.21%)
May 09, 2022 162.97 162.97 159.53 160.19 1,005,175 -4.29(-2.61%)
May 06, 2022 163.80 165.62 161.78 164.48 944,533 -0.51(-0.31%)
May 05, 2022 168.72 169.53 163.28 164.99 819,832 -5.38(-3.16%)
May 04, 2022 165.05 170.62 163.60 170.37 739,100 +4.86(+2.94%)
May 03, 2022 166.92 169.93 165.12 165.51 953,946 -0.34(-0.21%)
May 02, 2022 171.70 172.82 162.70 165.85 1,482,450 -2.64(-1.57%)
Apr 29, 2022 176.32 176.32 168.13 168.49 1,910,977 -10.84(-6.04%)
Apr 28, 2022 176.60 179.45 174.75 179.33 964,123 +3.93(+2.24%)
Apr 27, 2022 173.47 176.73 173.28 175.40 898,860 +1.88(+1.08%)
Apr 26, 2022 178.08 178.27 173.49 173.52 673,023 -5.37(-3.00%)
Apr 25, 2022 177.40 179.30 174.04 178.89 1,245,511 +0.86(+0.48%)
Apr 22, 2022 182.61 183.60 177.92 178.03 971,632 -6.12(-3.32%)
Apr 21, 2022 185.00 183.41 184.15 896,179 +0.25(+0.14%)
Apr 20, 2022 180.55 184.42 180.55 183.90 1,184,400 +4.40(+2.45%)
Apr 19, 2022 180.51 180.92 176.84 179.50 1,423,341 -0.68(-0.38%)
Apr 18, 2022 180.17 181.53 178.91 180.18 686,840 -0.43(-0.24%)
Apr 14, 2022 181.43 182.49 180.51 180.61 663,360 -0.40(-0.22%)
Apr 13, 2022 179.76 181.43 178.74 181.01 798,517 +0.76(+0.42%)
Apr 12, 2022 183.55 184.92 179.87 180.25 1,080,651 -2.97(-1.62%)
Apr 11, 2022 183.00 183.88 181.06 183.22 1,183,798 +0.03(+0.02%)
Apr 08, 2022 181.50 183.84 180.50 183.19 1,224,386 +1.74(+0.96%)
Apr 07, 2022 178.91 181.65 177.92 181.45 1,016,777 +2.40(+1.34%)
Apr 06, 2022 174.47 179.12 174.17 179.05 1,055,861 +4.18(+2.39%)
Apr 05, 2022 173.85 177.39 173.85 174.87 871,702 +0.95(+0.55%)
Apr 04, 2022 176.18 176.19 172.67 173.92 715,781 -2.48(-1.41%)
Apr 01, 2022 175.23 177.25 174.65 176.40 799,810 +1.80(+1.03%)
Mar 31, 2022 174.05 177.12 173.82 174.60 1,178,448 +0.80(+0.46%)
Mar 30, 2022 172.78 173.94 172.15 173.80 701,282 +1.04(+0.60%)
Mar 29, 2022 172.02 173.11 171.49 172.76 709,720 +2.43(+1.43%)
Mar 28, 2022 168.29 170.38 167.37 170.33 614,439 +2.27(+1.35%)
Mar 25, 2022 166.35 168.42 165.61 168.06 472,919 +1.79(+1.08%)
Mar 24, 2022 164.47 167.27 164.22 166.27 551,168 +2.20(+1.34%)
Mar 23, 2022 166.95 167.60 163.62 164.07 1,191,710 -3.53(-2.11%)
Mar 22, 2022 166.77 168.03 165.62 167.60 900,648 +0.98(+0.59%)
Mar 21, 2022 167.32 168.26 165.87 166.62 739,622 -0.75(-0.45%)
Mar 18, 2022 166.01 167.79 164.24 167.37 1,435,679 +2.23(+1.35%)
Mar 17, 2022 162.52 165.16 162.23 165.14 963,956 +2.47(+1.52%)
Mar 16, 2022 158.78 163.46 158.00 162.67 997,393 +4.11(+2.59%)
Mar 15, 2022 155.14 159.01 153.01 158.56 1,034,089 +3.82(+2.47%)
Mar 14, 2022 155.16 156.53 153.63 154.74 911,298 +1.12(+0.73%)
Mar 11, 2022 155.63 156.72 153.61 153.62 624,478 -1.42(-0.92%)
Mar 10, 2022 153.33 156.38 153.24 155.04 1,431,849 -0.90(-0.58%)
Mar 09, 2022 153.16 159.37 153.16 155.94 1,720,120 +5.81(+3.87%)
Mar 08, 2022 154.48 155.32 148.52 150.13 1,229,923 -4.42(-2.86%)
Mar 07, 2022 158.86 159.71 157.80 154.55 1,194,711 -5.32(-3.33%)
Mar 04, 2022 157.54 160.01 155.71 159.87 853,501 +1.46(+0.92%)
Mar 03, 2022 159.35 159.92 156.75 158.41 702,289 -0.37(-0.23%)
Mar 02, 2022 157.80 159.54 156.44 158.78 828,490 +2.68(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.