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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

338.47 -1.08 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2,285,325	+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	1,351,221	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices