Arthur J Gallagher

AJG
🏛️ usa →
305.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 168.71 170.66 168.29 169.67 0.3M
2021-12-30 170.48 171.21 168.59 168.76 0.3M
2021-12-29 169.73 170.63 169.13 169.81 0.4M
2021-12-28 170.43 171.21 169.07 169.32 0.4M
2021-12-27 167.02 170.68 166.84 170.44 0.5M
2021-12-23 166.00 167.56 165.64 166.45 0.5M
2021-12-22 163.80 165.49 163.21 165.22 0.9M
2021-12-21 165.16 165.77 162.06 163.97 1.1M
2021-12-20 162.91 164.66 161.13 164.26 1.1M
2021-12-17 165.66 166.28 163.53 164.40 1.8M
2021-12-16 167.50 168.61 164.99 166.05 1.2M
2021-12-15 166.43 167.89 163.38 167.61 1.3M
2021-12-14 168.54 168.54 162.75 166.62 1.3M
2021-12-13 169.44 170.00 167.79 168.81 1.0M
2021-12-10 168.85 169.72 167.67 169.60 0.9M
2021-12-09 168.73 169.35 167.50 167.68 0.7M
2021-12-08 170.12 170.75 167.67 169.24 0.8M
2021-12-07 168.75 171.18 168.31 169.68 0.9M
2021-12-06 166.72 169.39 166.26 167.45 1.1M
2021-12-03 167.10 167.58 163.63 165.48 0.7M
2021-12-02 162.92 167.20 161.86 166.52 1.0M
2021-12-01 165.28 167.48 162.21 162.33 0.9M
2021-11-30 163.68 165.78 161.96 162.90 1.8M
2021-11-29 164.92 165.53 162.90 164.81 1.1M
2021-11-26 162.40 164.01 160.02 163.14 0.7M
2021-11-24 164.53 167.15 164.00 166.42 0.7M
2021-11-23 165.49 165.81 162.98 164.78 1.0M
2021-11-22 163.63 166.72 161.74 164.80 0.9M
2021-11-19 163.44 165.15 162.42 163.41 1.2M
2021-11-18 165.05 165.05 162.44 162.81 0.6M
2021-11-17 166.50 166.71 163.75 164.91 1.0M
2021-11-16 165.51 167.59 165.51 166.77 0.9M
2021-11-15 166.41 166.68 164.69 165.38 0.7M
2021-11-12 163.04 165.88 163.00 165.73 0.9M
2021-11-11 161.04 162.77 160.21 162.70 0.5M
2021-11-10 161.71 162.70 160.59 161.19 0.4M
2021-11-09 160.90 162.20 160.19 161.56 0.6M
2021-11-08 161.23 161.35 158.82 160.91 0.9M
2021-11-05 161.86 162.05 158.61 160.26 1.1M
2021-11-04 161.39 161.45 159.88 160.78 0.9M
2021-11-03 162.38 162.43 159.50 161.31 0.9M
2021-11-02 162.78 164.36 162.30 163.05 1.0M
2021-11-01 167.79 168.50 162.07 162.48 0.8M
2021-10-29 164.37 168.32 163.05 167.67 1.1M
2021-10-28 162.60 164.18 162.07 164.12 0.9M
2021-10-27 164.35 165.50 161.90 162.20 1.2M
2021-10-26 164.45 165.13 162.94 164.19 0.8M
2021-10-25 165.69 165.99 164.05 164.25 0.6M
2021-10-22 163.89 165.75 163.53 165.17 0.5M
2021-10-21 162.92 163.88 161.68 163.46 1.0M
2021-10-20 161.80 162.93 161.78 162.49 0.6M
2021-10-19 161.86 162.60 160.97 161.97 0.8M
2021-10-18 161.91 162.53 160.30 160.61 0.8M
2021-10-15 162.40 164.08 161.78 162.88 0.8M
2021-10-14 159.83 162.04 159.61 161.67 0.9M
2021-10-13 157.18 158.75 155.43 158.52 0.9M
2021-10-12 156.80 158.93 156.65 157.20 0.9M
2021-10-11 155.96 158.22 155.52 156.92 1.1M
2021-10-08 153.80 156.09 153.51 155.66 1.4M
2021-10-07 153.60 154.92 153.18 153.43 1.0M
2021-10-06 150.47 153.05 149.88 152.83 0.8M
2021-10-05 149.90 152.64 149.14 151.85 0.9M
2021-10-04 152.72 153.75 149.04 149.24 1.2M
2021-10-01 149.32 153.72 148.64 152.44 0.7M
2021-09-30 151.68 152.33 148.59 148.65 1.0M
2021-09-29 150.63 151.92 150.01 150.89 0.5M
2021-09-28 151.87 152.24 149.20 149.80 0.8M
2021-09-27 154.13 154.20 151.72 152.40 0.7M
2021-09-24 152.28 154.36 152.01 154.04 1.0M
2021-09-23 151.65 153.28 151.65 152.26 0.7M
2021-09-22 150.00 152.40 148.85 151.39 1.3M
2021-09-21 146.92 149.22 146.43 148.50 1.0M
2021-09-20 146.40 147.27 144.78 146.09 1.2M
2021-09-17 150.37 151.57 147.96 148.39 2.6M
2021-09-16 150.07 150.58 148.83 149.80 0.9M
2021-09-15 145.78 150.55 144.52 150.19 1.8M
2021-09-14 144.68 145.28 142.63 145.00 1.5M
2021-09-13 145.13 145.50 142.53 144.43 1.1M
2021-09-10 145.92 145.99 144.02 144.08 1.3M
2021-09-09 144.92 146.77 144.81 145.39 0.8M
2021-09-08 143.60 144.78 143.55 144.50 1.4M
2021-09-07 145.39 145.54 143.65 143.69 0.7M
2021-09-03 145.48 146.50 144.87 145.49 1.1M
2021-09-02 144.69 145.83 144.62 145.82 1.0M
2021-09-01 143.80 144.97 142.89 144.44 1.1M
2021-08-31 143.45 144.48 142.90 143.62 1.4M
2021-08-30 144.07 144.72 143.33 143.45 0.6M
2021-08-27 143.01 143.87 142.74 143.76 0.9M
2021-08-26 142.77 143.12 142.16 142.74 0.6M
2021-08-25 143.27 143.40 142.20 142.91 0.7M
2021-08-24 143.32 144.01 142.68 143.40 0.9M
2021-08-23 143.37 144.51 143.05 143.10 0.9M
2021-08-20 142.35 143.93 141.72 143.00 1.1M
2021-08-19 140.41 142.42 140.41 142.00 1.4M
2021-08-18 141.18 142.50 140.71 141.13 1.2M
2021-08-17 142.04 142.80 141.02 141.70 0.8M
2021-08-16 140.30 143.23 139.76 142.93 1.6M
2021-08-13 142.19 142.48 140.29 140.30 1.6M
2021-08-12 142.70 142.78 140.84 141.52 0.9M
2021-08-11 141.43 143.46 141.43 142.28 1.1M
2021-08-10 140.60 141.04 140.16 140.88 0.9M
2021-08-09 139.25 140.35 138.54 140.31 1.1M
2021-08-06 139.47 139.77 138.37 139.06 0.9M
2021-08-05 137.86 138.71 137.27 138.62 0.8M
2021-08-04 138.19 139.03 136.92 136.95 0.8M
2021-08-03 139.69 140.24 138.25 138.55 1.0M
2021-08-02 139.83 141.16 138.93 139.18 1.0M
2021-07-30 139.84 141.97 139.14 139.31 1.4M
2021-07-29 138.66 139.97 137.96 139.51 1.1M
2021-07-28 139.99 139.99 137.21 137.51 1.2M
2021-07-27 139.11 141.15 138.63 140.33 1.5M
2021-07-26 139.00 141.37 138.61 140.22 1.7M
2021-07-23 142.16 143.31 142.12 143.05 0.5M
2021-07-22 140.95 142.53 140.95 142.11 0.9M
2021-07-21 139.90 146.98 139.29 140.85 1.4M
2021-07-20 137.18 139.82 136.69 139.27 1.1M
2021-07-19 138.70 138.83 135.50 136.64 0.9M
2021-07-16 140.33 140.82 139.67 139.92 0.5M
2021-07-15 138.00 140.83 138.00 140.14 0.6M
2021-07-14 139.03 139.61 138.39 138.90 0.7M
2021-07-13 140.93 140.93 138.93 139.14 0.5M
2021-07-12 140.32 141.75 140.27 140.98 0.8M
2021-07-09 140.14 140.52 139.60 140.50 1.0M
2021-07-08 140.75 140.92 138.49 138.82 1.0M
2021-07-07 140.60 142.02 140.60 141.84 0.7M
2021-07-06 141.02 141.03 139.98 140.96 1.0M
2021-07-02 140.62 140.62 139.72 140.30 0.9M
2021-07-01 140.44 141.04 139.96 140.42 1.0M
2021-06-30 141.09 141.43 139.25 140.08 0.9M
2021-06-29 141.07 141.85 140.76 141.20 0.7M
2021-06-28 141.96 141.96 140.35 140.68 0.8M
2021-06-25 140.33 141.96 140.22 141.90 0.6M
2021-06-24 140.83 140.84 139.43 140.34 0.7M
2021-06-23 140.10 141.00 139.47 140.43 1.2M
2021-06-22 139.82 141.24 139.44 140.21 1.2M
2021-06-21 138.24 139.66 137.78 139.66 1.4M
2021-06-18 139.36 139.42 137.25 137.56 2.3M
2021-06-17 141.87 142.36 137.71 139.40 2.3M
2021-06-16 144.95 145.90 141.63 141.80 2.5M
2021-06-15 144.58 145.39 143.65 144.54 0.9M
2021-06-14 144.16 144.48 143.55 144.46 0.8M
2021-06-11 144.48 145.16 143.97 144.61 1.0M
2021-06-10 145.18 145.71 144.29 144.33 0.6M
2021-06-09 144.00 144.75 143.75 144.39 0.6M
2021-06-08 143.36 144.41 143.12 144.00 1.8M
2021-06-07 144.93 145.21 143.37 143.54 1.5M
2021-06-04 145.25 145.65 143.87 144.87 1.2M
2021-06-03 145.98 146.93 144.41 144.58 1.8M
2021-06-02 146.55 147.39 145.52 146.65 0.9M
2021-06-01 147.57 148.21 145.90 146.53 1.2M
2021-05-28 147.00 147.19 146.05 146.61 0.9M
2021-05-27 145.74 146.64 144.48 146.35 1.7M
2021-05-26 144.69 145.96 143.92 145.15 1.7M
2021-05-25 145.40 145.69 144.37 144.40 1.3M
2021-05-24 145.71 146.31 145.00 145.09 1.0M
2021-05-21 146.54 147.19 144.07 144.90 1.1M
2021-05-20 146.02 147.17 145.26 146.64 1.0M
2021-05-19 146.26 146.48 143.95 145.39 1.5M
2021-05-18 147.11 147.71 145.88 147.06 1.4M
2021-05-17 145.81 147.56 145.65 146.50 1.5M
2021-05-14 146.75 148.58 146.37 147.30 4.2M
2021-05-13 143.37 146.65 143.00 145.86 5.2M
2021-05-12 148.00 148.68 143.75 143.86 2.1M
2021-05-11 150.72 150.77 147.74 148.46 0.8M
2021-05-10 152.46 154.03 150.73 150.79 0.8M
2021-05-07 148.25 151.37 148.09 151.16 0.6M
2021-05-06 148.00 149.40 147.60 148.84 1.1M
2021-05-05 145.41 147.56 144.67 147.46 0.6M
2021-05-04 144.51 145.67 143.93 145.50 0.9M
2021-05-03 144.44 145.65 142.83 145.06 0.8M
2021-04-30 141.80 145.60 140.69 144.95 1.0M
2021-04-29 140.49 141.56 140.10 140.75 0.7M
2021-04-28 138.59 140.31 138.42 140.06 0.9M
2021-04-27 136.23 138.72 135.97 138.59 0.8M
2021-04-26 138.21 138.21 135.69 135.83 0.7M
2021-04-23 136.50 138.30 136.27 137.94 0.6M
2021-04-22 137.00 137.16 135.66 136.25 0.4M
2021-04-21 136.57 137.30 135.83 137.17 0.4M
2021-04-20 136.47 137.34 135.92 136.26 0.6M
2021-04-19 136.27 136.61 134.84 136.26 0.6M
2021-04-16 135.86 137.44 134.80 136.80 0.8M
2021-04-15 133.44 135.14 133.44 135.06 0.7M
2021-04-14 133.76 134.63 132.48 132.98 0.6M
2021-04-13 132.31 134.69 131.47 133.95 0.6M
2021-04-12 132.34 132.76 131.43 132.35 0.6M
2021-04-09 133.12 133.66 132.50 132.55 0.8M
2021-04-08 129.90 132.38 129.71 132.37 0.9M
2021-04-07 129.63 130.37 128.69 129.83 1.0M
2021-04-06 128.78 130.12 128.24 130.01 0.9M
2021-04-05 127.00 128.33 126.90 128.30 0.5M
2021-04-01 124.91 126.68 124.21 126.61 0.9M
2021-03-31 125.51 126.08 124.62 124.77 1.0M
2021-03-30 126.36 126.85 125.28 125.63 0.5M
2021-03-29 125.00 126.94 124.72 126.84 0.5M
2021-03-26 125.02 125.78 123.83 125.70 0.5M
2021-03-25 124.92 125.41 123.05 124.96 0.8M
2021-03-24 122.45 125.33 122.43 124.22 0.9M
2021-03-23 122.26 123.04 121.70 122.55 0.9M
2021-03-22 120.04 122.35 120.04 122.05 1.1M
2021-03-19 126.24 126.83 121.20 121.44 3.1M
2021-03-18 129.00 129.00 126.25 126.58 1.5M
2021-03-17 128.17 128.99 127.18 128.43 1.3M
2021-03-16 126.90 128.51 126.43 127.90 0.8M
2021-03-15 126.10 127.33 125.73 127.21 0.7M
2021-03-12 125.25 126.25 124.86 126.15 0.5M
2021-03-11 124.63 125.17 123.69 124.44 0.6M
2021-03-10 124.96 125.89 124.27 125.25 0.6M
2021-03-09 124.48 126.36 124.38 124.74 0.8M
2021-03-08 124.64 127.59 124.13 125.33 1.0M
2021-03-05 121.50 124.33 120.51 124.11 1.3M
2021-03-04 121.38 122.34 119.92 120.56 1.6M
2021-03-03 121.40 123.99 121.40 122.00 1.1M
2021-03-02 122.11 122.45 120.25 121.70 0.8M
2021-03-01 120.21 123.13 120.21 122.30 0.6M
2021-02-26 121.75 122.04 119.75 119.80 0.9M
2021-02-25 123.93 123.98 121.42 121.42 0.8M
2021-02-24 122.84 125.38 122.84 123.79 1.2M
2021-02-23 121.59 123.93 120.10 123.13 0.9M
2021-02-22 119.39 121.12 118.84 120.90 0.9M
2021-02-19 119.12 120.83 118.86 120.18 0.9M
2021-02-18 117.54 118.67 116.78 118.62 0.9M
2021-02-17 116.91 118.10 116.91 117.66 0.7M
2021-02-16 117.00 118.31 116.72 117.67 0.8M
2021-02-12 115.97 116.84 115.97 116.68 0.7M
2021-02-11 117.05 118.10 115.70 116.33 0.8M
2021-02-10 117.85 118.29 116.69 117.17 0.8M
2021-02-09 117.62 118.00 116.70 116.91 0.7M
2021-02-08 118.65 119.11 116.86 117.68 1.0M
2021-02-05 117.48 119.57 117.00 118.40 0.8M
2021-02-04 116.42 117.33 115.52 116.36 0.9M
2021-02-03 117.45 118.17 115.72 116.23 0.6M
2021-02-02 116.18 118.46 116.18 117.68 0.7M
2021-02-01 114.37 116.32 114.13 115.19 0.8M
2021-01-29 114.86 118.03 113.30 115.41 1.3M
2021-01-28 115.16 116.68 114.05 115.51 1.2M
2021-01-27 116.13 116.79 112.92 113.11 1.7M
2021-01-26 118.23 118.95 117.07 117.41 0.9M
2021-01-25 117.58 119.29 117.08 118.29 0.7M
2021-01-22 118.84 119.19 117.49 117.84 0.7M
2021-01-21 119.17 120.15 118.84 119.09 0.7M
2021-01-20 117.53 119.73 117.16 119.47 0.6M
2021-01-19 115.95 117.91 115.01 117.40 0.9M
2021-01-15 115.81 116.52 115.25 116.11 0.9M
2021-01-14 118.02 118.12 115.94 116.01 0.9M
2021-01-13 117.93 118.97 116.55 117.93 1.0M
2021-01-12 118.32 119.17 117.83 118.54 0.7M
2021-01-11 119.67 120.57 118.03 118.46 0.7M
2021-01-08 117.90 122.83 117.90 120.85 0.8M
2021-01-07 122.57 123.63 121.77 122.33 0.7M
2021-01-06 119.85 122.20 119.15 121.93 0.9M
2021-01-05 120.42 120.87 118.87 119.44 0.6M
2021-01-04 123.64 123.71 119.12 120.24 0.8M