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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arthur J. Gallagher & Co. Common Stock (NY:AJG)

340.33 -3.49 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 342.97 344.25 339.65 340.33 908,815 -3.49(-1.02%)
May 19, 2025 343.18 344.64 341.67 343.82 611,017 +1.58(+0.46%)
May 16, 2025 339.01 342.85 337.88 342.24 973,191 +3.96(+1.17%)
May 15, 2025 330.76 338.45 330.20 338.28 1,013,228 +8.64(+2.62%)
May 14, 2025 334.58 334.58 326.06 329.64 898,453 -3.06(-0.92%)
May 13, 2025 333.90 335.39 330.89 332.70 1,004,025 +1.42(+0.43%)
May 12, 2025 337.43 339.18 325.53 331.28 1,672,347 -6.90(-2.04%)
May 09, 2025 338.12 339.12 336.07 338.18 576,359 -0.29(-0.09%)
May 08, 2025 340.80 343.62 338.44 338.47 1,037,182 -1.08(-0.32%)
May 07, 2025 338.20 341.32 336.90 339.55 1,279,560 +1.28(+0.38%)
May 06, 2025 333.85 339.23 332.63 338.27 1,402,650 +3.41(+1.02%)
May 05, 2025 330.90 336.93 326.39 334.86 1,402,829 +3.78(+1.14%)
May 02, 2025 330.40 332.44 316.87 331.08 1,818,553 +13.44(+4.23%)
May 01, 2025 317.59 319.62 313.41 317.64 1,995,864 -3.05(-0.95%)
Apr 30, 2025 317.14 321.16 312.17 320.69 3,032,412 +3.55(+1.12%)
Apr 29, 2025 321.39 321.39 315.07 317.14 2,753,726 -6.67(-2.06%)
Apr 28, 2025 323.83 326.07 322.19 323.81 1,536,737 +1.51(+0.47%)
Apr 25, 2025 327.34 327.34 313.57 322.30 2,164,277 -9.22(-2.78%)
Apr 24, 2025 329.27 332.71 326.33 331.52 961,147 -0.27(-0.08%)
Apr 23, 2025 331.14 336.69 329.75 331.79 953,649 +1.04(+0.31%)
Apr 22, 2025 324.96 332.00 322.62 330.75 1,041,506 +11.35(+3.55%)
Apr 21, 2025 328.42 329.04 315.71 319.40 837,108 -9.82(-2.98%)
Apr 17, 2025 332.36 333.26 326.58 329.22 1,195,137 -3.44(-1.03%)
Apr 16, 2025 337.77 339.00 330.14 332.66 879,259 -2.90(-0.86%)
Apr 15, 2025 344.01 344.66 334.74 335.56 1,313,773 -7.36(-2.15%)
Apr 14, 2025 337.37 345.62 336.26 342.92 1,236,636 +8.90(+2.66%)
Apr 11, 2025 326.10 335.28 321.43 334.02 1,179,778 +8.30(+2.55%)
Apr 10, 2025 321.39 330.96 318.79 325.72 1,570,212 +1.90(+0.59%)
Apr 09, 2025 309.21 324.88 304.85 323.82 2,285,353 +12.29(+3.95%)
Apr 08, 2025 319.82 324.55 306.36 311.53 1,812,260 +0.67(+0.22%)
Apr 07, 2025 310.81 317.03 301.21 310.86 3,404,162 -8.39(-2.63%)
Apr 04, 2025 341.59 344.88 316.63 319.25 2,901,935 -25.15(-7.30%)
Apr 03, 2025 342.92 350.69 340.85 344.40 1,322,261 +0.33(+0.10%)
Apr 02, 2025 340.43 345.00 339.02 344.07 1,271,867 +0.21(+0.06%)
Apr 01, 2025 345.07 345.34 341.03 343.86 903,763 -1.38(-0.40%)
Mar 31, 2025 342.81 346.95 341.00 345.24 1,770,702 +4.48(+1.31%)
Mar 28, 2025 340.65 343.58 339.52 340.76 1,362,710 -0.24(-0.07%)
Mar 27, 2025 338.50 341.88 335.25 341.00 1,330,651 +4.27(+1.27%)
Mar 26, 2025 338.84 340.11 336.10 336.73 1,351,236 -0.63(-0.19%)
Mar 25, 2025 338.18 338.81 333.20 337.36 1,427,008 -0.31(-0.09%)
Mar 24, 2025 334.21 339.52 332.08 337.67 1,226,370 +5.88(+1.77%)
Mar 21, 2025 333.17 335.07 330.06 331.79 2,676,012 -2.65(-0.79%)
Mar 20, 2025 326.93 335.66 326.34 334.44 1,497,417 +7.80(+2.39%)
Mar 19, 2025 329.59 330.40 323.82 326.64 974,050 -3.02(-0.92%)
Mar 18, 2025 329.14 333.00 328.46 329.66 1,422,465 +0.52(+0.16%)
Mar 17, 2025 323.25 329.64 322.00 329.14 1,172,039 +3.90(+1.20%)
Mar 14, 2025 323.55 325.77 321.76 325.24 1,265,292 +2.39(+0.74%)
Mar 13, 2025 327.11 327.11 322.41 322.85 1,151,040 -2.23(-0.69%)
Mar 12, 2025 325.75 327.63 320.67 325.08 1,185,104 -0.67(-0.21%)
Mar 11, 2025 322.82 327.88 321.88 325.75 1,635,467 +3.90(+1.21%)
Mar 10, 2025 323.02 324.40 318.24 321.85 3,180,744 -2.15(-0.66%)
Mar 07, 2025 338.58 339.48 321.19 324.00 4,131,437 -15.20(-4.48%)
Mar 06, 2025 339.17 341.36 334.06 339.20 1,502,985 -0.94(-0.28%)
Mar 05, 2025 334.97 341.39 334.97 340.14 1,219,130 +3.51(+1.04%)
Mar 04, 2025 343.06 344.77 335.84 336.62 1,918,341 -4.52(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.