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
2022-12-30 189.37 189.92 186.61 188.54 0.4M
2022-12-29 189.40 191.20 188.87 190.17 0.4M
2022-12-28 189.93 191.00 187.85 187.95 0.4M
2022-12-27 188.99 190.07 188.21 189.28 0.4M
2022-12-23 187.61 188.85 186.77 188.41 0.4M
2022-12-22 188.43 189.16 185.86 188.03 0.5M
2022-12-21 188.00 189.55 187.22 189.48 0.6M
2022-12-20 186.33 188.20 184.82 186.89 0.6M
2022-12-19 186.32 187.66 184.33 185.09 0.6M
2022-12-16 186.32 187.23 183.64 186.35 1.7M
2022-12-15 190.54 191.24 186.79 188.10 0.8M
2022-12-14 194.07 197.59 192.18 193.11 0.8M
2022-12-13 197.23 197.24 192.93 193.85 0.7M
2022-12-12 192.55 193.74 191.20 193.74 0.8M
2022-12-09 194.85 195.42 191.60 191.83 0.8M
2022-12-08 193.78 195.87 193.56 195.03 0.8M
2022-12-07 196.44 196.77 193.38 193.96 1.0M
2022-12-06 196.98 197.40 194.66 195.98 0.6M
2022-12-05 199.79 200.52 196.17 196.83 0.9M
2022-12-02 197.92 201.51 197.17 201.26 0.7M
2022-12-01 200.00 200.76 198.14 199.72 0.8M
2022-11-30 194.58 199.37 194.03 199.11 2.7M
2022-11-29 196.24 197.69 195.13 195.68 0.8M
2022-11-28 198.32 199.23 196.23 196.43 0.9M
2022-11-25 198.00 199.61 197.77 199.29 0.6M
2022-11-23 197.30 198.54 196.43 197.32 0.5M
2022-11-22 195.95 198.02 195.95 197.23 0.6M
2022-11-21 194.52 196.62 194.00 195.75 0.9M
2022-11-18 192.54 194.78 191.80 194.33 1.0M
2022-11-17 188.99 191.11 188.12 190.27 0.6M
2022-11-16 187.23 190.27 187.23 189.51 0.7M
2022-11-15 187.42 188.98 186.41 187.78 0.9M
2022-11-14 186.91 188.66 185.71 185.77 0.9M
2022-11-11 193.75 193.94 185.43 186.00 1.3M
2022-11-10 194.01 194.58 191.44 193.00 1.2M
2022-11-09 192.17 193.12 188.52 188.58 0.5M
2022-11-08 192.22 194.76 190.41 192.39 0.8M
2022-11-07 188.92 192.46 187.72 191.99 0.7M
2022-11-04 189.02 189.02 184.64 188.39 0.8M
2022-11-03 183.86 187.91 183.61 187.35 0.7M
2022-11-02 186.81 188.90 184.31 185.35 1.2M
2022-11-01 188.08 189.20 186.23 187.42 1.1M
2022-10-31 188.13 189.96 186.93 187.08 1.0M
2022-10-28 185.00 188.71 182.27 188.58 1.3M
2022-10-27 176.99 178.49 175.91 177.53 1.3M
2022-10-26 176.40 177.82 174.43 175.91 0.8M
2022-10-25 177.87 177.87 173.39 175.42 1.0M
2022-10-24 176.79 180.05 176.39 179.15 0.8M
2022-10-21 173.26 175.46 169.01 175.37 1.3M
2022-10-20 177.01 177.01 172.90 173.82 1.0M
2022-10-19 175.60 178.23 174.53 178.05 1.1M
2022-10-18 178.99 179.65 175.15 176.14 0.8M
2022-10-17 173.06 176.50 173.06 175.08 1.0M
2022-10-14 180.00 180.52 170.12 170.36 1.5M
2022-10-13 172.31 179.45 170.99 178.66 1.4M
2022-10-12 176.51 177.03 174.77 174.87 0.7M
2022-10-11 176.30 177.47 174.44 176.13 0.9M
2022-10-10 175.52 177.35 175.42 176.57 0.5M
2022-10-07 178.16 178.80 173.80 174.31 0.8M
2022-10-06 181.44 181.94 178.85 179.10 0.7M
2022-10-05 179.14 182.62 178.56 181.76 0.9M
2022-10-04 178.10 181.21 178.01 180.01 0.9M
2022-10-03 173.00 177.06 171.93 176.58 1.2M
2022-09-30 170.55 173.01 170.04 171.22 1.8M
2022-09-29 170.27 171.41 168.52 171.14 0.8M
2022-09-28 170.53 171.82 169.04 170.80 0.9M
2022-09-27 171.21 172.20 167.93 169.73 0.7M
2022-09-26 171.30 172.11 168.92 169.46 0.7M
2022-09-23 171.57 173.64 169.51 171.83 1.0M
2022-09-22 174.93 175.26 171.03 172.53 1.0M
2022-09-21 178.43 181.23 174.18 174.32 1.1M
2022-09-20 179.77 180.41 177.40 179.17 0.8M
2022-09-19 178.68 181.54 177.74 181.39 0.6M
2022-09-16 184.96 185.18 178.07 179.45 1.9M
2022-09-15 185.41 185.79 183.75 184.52 1.7M
2022-09-14 185.09 186.25 183.96 185.10 1.9M
2022-09-13 184.50 185.34 184.10 184.81 1.8M
2022-09-12 188.41 189.36 186.75 187.63 1.2M
2022-09-09 187.10 188.81 186.67 188.42 0.6M
2022-09-08 185.95 187.46 185.06 187.09 0.7M
2022-09-07 181.07 186.69 180.57 186.58 0.8M
2022-09-06 180.81 182.75 179.94 180.90 1.1M
2022-09-02 182.89 184.92 179.52 180.47 0.7M
2022-09-01 180.32 181.86 179.26 181.60 0.8M
2022-08-31 184.25 184.77 181.48 181.57 1.0M
2022-08-30 185.25 185.25 182.29 182.89 0.8M
2022-08-29 186.16 187.05 184.46 185.06 0.7M
2022-08-26 191.96 192.00 187.66 187.70 0.7M
2022-08-25 188.00 191.15 187.84 191.08 1.0M
2022-08-24 186.21 188.23 185.96 187.96 0.8M
2022-08-23 188.39 189.06 186.12 186.35 0.9M
2022-08-22 188.81 190.58 188.55 188.88 1.0M
2022-08-19 191.40 191.50 189.94 190.70 0.9M
2022-08-18 191.06 191.97 190.11 191.52 0.9M
2022-08-17 189.62 191.42 188.96 190.85 0.5M
2022-08-16 188.72 190.99 188.72 190.66 0.7M
2022-08-15 188.48 190.86 188.25 190.15 1.2M
2022-08-12 185.97 189.56 185.79 189.40 0.5M
2022-08-11 186.37 187.13 184.19 185.20 1.1M
2022-08-10 184.68 185.66 183.22 185.41 0.8M
2022-08-09 179.99 183.00 179.33 182.75 0.8M
2022-08-08 179.28 180.41 178.97 179.39 0.7M
2022-08-05 175.35 178.65 175.26 178.51 0.8M
2022-08-04 177.00 177.57 176.19 176.49 0.6M
2022-08-03 173.05 177.91 173.05 177.24 0.8M
2022-08-02 172.07 174.86 171.75 172.34 0.8M
2022-08-01 176.79 177.91 172.31 172.52 1.1M
2022-07-29 184.88 184.88 174.86 178.99 1.1M
2022-07-28 173.68 176.80 171.16 176.06 0.9M
2022-07-27 170.80 173.69 170.80 173.31 1.2M
2022-07-26 169.80 170.57 168.78 169.99 0.9M
2022-07-25 168.51 170.16 168.09 169.71 0.6M
2022-07-22 170.28 170.72 167.09 168.23 0.5M
2022-07-21 167.08 170.14 166.56 169.60 0.7M
2022-07-20 166.98 167.17 165.03 166.57 0.5M
2022-07-19 163.31 166.81 163.13 166.52 0.7M
2022-07-18 166.33 166.72 161.34 161.88 0.5M
2022-07-15 165.38 166.30 164.72 165.75 0.7M
2022-07-14 161.57 163.32 160.60 162.74 0.7M
2022-07-13 162.76 165.80 162.30 164.66 0.8M
2022-07-12 165.58 168.14 164.02 164.82 0.7M
2022-07-11 166.05 167.33 165.45 165.84 0.5M
2022-07-08 167.43 168.29 166.16 166.76 0.5M
2022-07-07 168.65 169.85 166.79 167.30 0.5M
2022-07-06 166.51 169.55 166.05 168.34 0.7M
2022-07-05 162.91 166.24 161.91 166.07 0.6M
2022-07-01 163.10 164.83 162.13 164.63 0.6M
2022-06-30 161.97 163.90 161.16 163.04 0.9M
2022-06-29 163.65 164.49 162.90 163.20 0.9M
2022-06-28 166.01 167.38 162.55 163.18 0.9M
2022-06-27 165.43 166.02 163.14 165.23 0.7M
2022-06-24 161.13 165.64 161.13 165.25 1.5M
2022-06-23 158.30 160.28 157.18 160.04 0.8M
2022-06-22 153.56 159.17 153.41 157.31 0.9M
2022-06-21 151.57 155.92 151.54 155.21 1.0M
2022-06-17 149.26 151.55 148.36 149.71 2.0M
2022-06-16 150.03 150.92 148.24 149.05 1.1M
2022-06-15 155.00 156.86 150.34 152.75 0.9M
2022-06-14 152.17 153.99 151.71 153.23 0.8M
2022-06-13 149.66 154.32 149.50 151.58 0.9M
2022-06-10 154.31 154.61 152.89 153.00 0.8M
2022-06-09 161.02 161.41 156.81 156.96 0.8M
2022-06-08 162.57 163.43 160.84 161.18 0.5M
2022-06-07 160.35 163.81 160.28 163.56 0.7M
2022-06-06 163.73 164.87 161.78 162.00 0.8M
2022-06-03 162.51 163.08 161.60 162.21 0.5M
2022-06-02 160.51 164.50 158.03 164.37 1.0M
2022-06-01 162.35 162.93 159.21 160.51 0.9M
2022-05-31 164.93 164.93 161.58 161.94 1.5M
2022-05-27 161.73 165.65 161.73 165.64 0.7M
2022-05-26 159.15 162.00 158.69 161.02 0.7M
2022-05-25 157.64 158.34 155.78 157.49 1.0M
2022-05-24 157.66 158.38 154.90 157.76 0.6M
2022-05-23 156.55 158.92 153.50 158.53 0.9M
2022-05-20 156.30 156.52 150.49 155.00 1.0M
2022-05-19 155.32 156.61 152.98 155.25 0.8M
2022-05-18 162.92 163.46 156.36 156.71 0.7M
2022-05-17 162.77 164.66 161.77 164.17 1.1M
2022-05-16 161.91 162.55 160.61 161.14 0.6M
2022-05-13 158.64 162.68 158.20 162.02 0.9M
2022-05-12 157.33 159.45 154.77 157.48 0.8M
2022-05-11 157.86 161.25 157.32 157.78 0.9M
2022-05-10 162.36 163.17 157.71 158.25 1.7M
2022-05-09 162.97 162.97 159.53 160.19 1.0M
2022-05-06 163.80 165.62 161.78 164.48 0.9M
2022-05-05 168.72 169.53 163.28 164.99 0.8M
2022-05-04 165.05 170.62 163.60 170.37 0.7M
2022-05-03 166.92 169.93 165.12 165.51 1.0M
2022-05-02 171.70 172.82 162.70 165.85 1.5M
2022-04-29 176.32 176.32 168.13 168.49 1.9M
2022-04-28 176.60 179.45 174.75 179.33 1.0M
2022-04-27 173.47 176.73 173.28 175.40 0.9M
2022-04-26 178.08 178.27 173.49 173.52 0.7M
2022-04-25 177.40 179.30 174.05 178.89 1.2M
2022-04-22 182.61 183.60 177.92 178.03 1.0M
2022-04-21 185.00 187.02 183.41 184.15 0.9M
2022-04-20 180.55 184.42 180.55 183.90 1.2M
2022-04-19 180.51 180.92 176.84 179.50 1.4M
2022-04-18 180.17 181.53 178.91 180.18 0.7M
2022-04-14 181.43 182.49 180.52 180.61 0.7M
2022-04-13 179.76 181.43 178.74 181.01 0.8M
2022-04-12 183.55 184.92 179.87 180.25 1.1M
2022-04-11 183.00 183.88 181.06 183.22 1.2M
2022-04-08 181.50 183.85 180.50 183.19 1.2M
2022-04-07 178.91 181.65 177.92 181.45 1.0M
2022-04-06 174.47 179.12 174.17 179.05 1.1M
2022-04-05 173.85 177.39 173.85 174.87 0.9M
2022-04-04 176.18 176.19 172.67 173.92 0.7M
2022-04-01 175.23 177.25 174.65 176.40 0.8M
2022-03-31 174.05 177.12 173.82 174.60 1.2M
2022-03-30 172.78 173.94 172.15 173.80 0.7M
2022-03-29 172.02 173.11 171.49 172.76 0.7M
2022-03-28 168.29 170.38 167.37 170.33 0.6M
2022-03-25 166.35 168.42 165.61 168.06 0.5M
2022-03-24 164.47 167.27 164.22 166.27 0.6M
2022-03-23 166.95 167.60 163.62 164.07 1.2M
2022-03-22 166.77 168.03 165.62 167.60 0.9M
2022-03-21 167.32 168.26 165.87 166.62 0.7M
2022-03-18 166.01 167.79 164.24 167.37 1.4M
2022-03-17 162.52 165.16 162.23 165.14 1.0M
2022-03-16 158.78 163.46 158.00 162.67 1.0M
2022-03-15 155.14 159.01 153.01 158.56 1.0M
2022-03-14 155.16 156.53 153.63 154.74 0.9M
2022-03-11 155.63 156.72 153.61 153.62 0.6M
2022-03-10 153.33 156.38 153.24 155.04 1.4M
2022-03-09 153.16 159.37 153.16 155.94 1.7M
2022-03-08 154.48 155.32 148.52 150.13 1.2M
2022-03-07 158.86 159.71 153.68 154.55 1.2M
2022-03-04 157.54 160.01 155.71 159.87 0.9M
2022-03-03 159.35 159.92 156.76 158.41 0.7M
2022-03-02 157.80 159.54 156.44 158.78 0.8M
2022-03-01 157.71 157.98 155.52 156.10 1.1M
2022-02-28 156.52 159.10 155.88 158.19 1.0M
2022-02-25 154.87 159.60 154.61 159.30 1.2M
2022-02-24 149.05 154.87 148.03 154.42 0.9M
2022-02-23 153.99 155.80 151.48 151.68 1.1M
2022-02-22 154.53 155.56 152.23 153.73 1.0M
2022-02-18 153.45 155.14 153.07 154.28 0.7M
2022-02-17 155.44 155.70 153.03 153.50 0.6M
2022-02-16 154.87 156.72 154.01 156.21 0.5M
2022-02-15 155.00 156.59 153.84 155.39 0.7M
2022-02-14 155.53 155.96 151.74 153.35 1.2M
2022-02-11 159.07 159.96 154.77 155.65 1.0M
2022-02-10 158.00 161.46 157.50 158.81 1.3M
2022-02-09 158.71 161.46 158.40 160.50 1.0M
2022-02-08 156.02 157.42 153.67 157.07 1.3M
2022-02-07 156.19 158.14 155.57 156.36 0.7M
2022-02-04 153.74 157.86 153.74 156.28 0.6M
2022-02-03 156.54 157.70 154.04 154.45 0.9M
2022-02-02 156.68 157.85 156.27 157.09 1.2M
2022-02-01 157.87 158.81 154.18 156.85 0.8M
2022-01-31 153.60 158.25 153.58 157.94 1.6M
2022-01-28 149.82 154.99 147.73 154.54 1.6M
2022-01-27 154.35 155.18 147.33 149.33 1.6M
2022-01-26 154.81 155.98 152.03 153.18 1.4M
2022-01-25 154.65 155.35 152.23 153.20 2.1M
2022-01-24 153.53 156.56 150.66 156.29 1.7M
2022-01-21 155.63 156.57 153.97 154.17 1.1M
2022-01-20 155.73 157.92 155.31 155.67 1.2M
2022-01-19 156.72 157.44 154.53 154.59 1.0M
2022-01-18 156.38 157.30 153.52 155.58 0.8M
2022-01-14 161.43 161.43 155.49 157.70 1.2M
2022-01-13 166.03 166.31 161.78 162.45 0.9M
2022-01-12 164.02 166.29 163.95 165.73 0.7M
2022-01-11 163.02 163.84 159.60 163.75 0.9M
2022-01-10 165.05 165.21 160.32 162.43 1.0M
2022-01-07 166.38 166.69 163.74 165.36 1.0M
2022-01-06 164.85 166.49 163.53 166.08 0.7M
2022-01-05 168.00 168.97 164.09 164.29 0.9M
2022-01-04 167.00 168.21 165.71 167.43 0.9M
2022-01-03 169.29 169.99 165.59 166.71 0.7M