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
2023-12-29 223.65 225.22 222.88 224.88 0.6M
2023-12-28 223.81 224.45 223.15 223.46 0.7M
2023-12-27 221.84 223.35 221.15 223.01 0.6M
2023-12-26 222.09 222.81 221.17 222.36 0.8M
2023-12-22 223.20 223.30 221.42 222.88 0.7M
2023-12-21 219.99 222.96 218.63 222.86 0.8M
2023-12-20 223.25 223.98 220.10 220.11 1.4M
2023-12-19 227.19 228.54 223.87 224.59 1.4M
2023-12-18 224.60 228.90 223.80 227.56 1.6M
2023-12-15 220.55 225.00 220.36 222.81 2.6M
2023-12-14 243.42 246.10 223.12 227.04 3.5M
2023-12-13 248.50 248.95 244.63 245.21 0.9M
2023-12-12 245.00 247.77 244.17 247.59 0.7M
2023-12-11 242.37 245.38 242.37 245.00 1.0M
2023-12-08 241.91 242.10 239.66 240.96 0.9M
2023-12-07 243.15 243.15 239.38 241.05 0.7M
2023-12-06 245.35 246.22 238.72 242.50 1.0M
2023-12-05 247.00 247.00 244.50 244.79 0.7M
2023-12-04 248.10 249.05 247.23 247.55 0.7M
2023-12-01 248.40 249.48 247.31 248.00 0.9M
2023-11-30 244.72 249.27 244.09 249.00 1.2M
2023-11-29 246.60 246.97 243.83 245.02 0.7M
2023-11-28 251.40 252.32 246.73 246.74 0.6M
2023-11-27 252.59 254.00 252.12 252.30 0.9M
2023-11-24 251.78 252.93 251.09 252.92 0.4M
2023-11-22 248.84 251.59 248.48 250.99 0.9M
2023-11-21 247.07 249.81 247.07 248.90 0.7M
2023-11-20 245.32 247.56 244.95 246.56 0.6M
2023-11-17 246.61 247.33 244.30 245.45 0.8M
2023-11-16 241.50 245.74 241.50 245.51 0.8M
2023-11-15 243.37 245.16 240.00 240.71 1.5M
2023-11-14 247.48 248.36 243.97 244.14 1.0M
2023-11-13 247.79 249.36 247.55 247.75 0.5M
2023-11-10 247.00 248.46 245.59 248.27 0.8M
2023-11-09 246.43 248.54 245.82 246.77 0.6M
2023-11-08 243.73 246.91 241.46 245.57 0.8M
2023-11-07 243.23 244.05 241.88 244.00 1.0M
2023-11-06 242.92 245.08 242.41 242.97 1.0M
2023-11-03 243.13 243.90 240.41 242.33 0.7M
2023-11-02 237.01 242.42 236.89 242.20 1.0M
2023-11-01 235.81 238.00 233.98 237.31 1.3M
2023-10-31 234.40 236.75 233.33 235.49 0.9M
2023-10-30 229.44 234.73 228.81 233.73 0.8M
2023-10-27 234.00 234.00 226.79 228.24 0.9M
2023-10-26 231.28 233.80 229.76 229.89 1.2M
2023-10-25 232.50 234.76 230.53 231.10 1.2M
2023-10-24 229.05 232.10 229.05 231.21 1.0M
2023-10-23 227.71 228.80 226.38 227.70 0.8M
2023-10-20 231.01 232.61 227.28 227.57 0.7M
2023-10-19 235.09 235.78 230.62 231.03 0.6M
2023-10-18 236.45 237.70 234.21 234.34 0.5M
2023-10-17 236.39 237.95 234.73 236.03 0.9M
2023-10-16 234.87 237.34 233.66 236.59 0.6M
2023-10-13 234.84 236.00 233.07 233.88 0.5M
2023-10-12 235.39 236.19 232.89 233.44 0.5M
2023-10-11 234.11 235.16 232.71 234.90 0.5M
2023-10-10 233.40 234.00 231.75 233.49 0.7M
2023-10-09 230.79 233.21 230.56 233.11 0.6M
2023-10-06 229.00 233.13 228.50 232.01 0.5M
2023-10-05 229.30 231.00 228.23 229.56 0.8M
2023-10-04 225.97 229.65 225.74 229.26 0.7M
2023-10-03 225.05 226.29 223.35 225.22 0.8M
2023-10-02 227.00 227.22 223.75 224.91 1.0M
2023-09-29 231.27 231.76 226.84 227.93 1.1M
2023-09-28 231.03 233.20 230.33 230.77 0.5M
2023-09-27 231.48 231.87 228.76 230.33 0.8M
2023-09-26 232.18 233.44 230.31 230.93 0.9M
2023-09-25 232.25 233.73 232.13 233.25 0.4M
2023-09-22 232.77 235.07 231.65 233.08 0.7M
2023-09-21 235.17 235.54 232.51 232.94 1.0M
2023-09-20 235.77 237.64 234.98 235.19 1.0M
2023-09-19 233.00 235.99 232.69 235.78 1.2M
2023-09-18 230.20 233.49 230.20 233.11 0.8M
2023-09-15 231.42 232.69 229.80 230.14 1.7M
2023-09-14 230.46 231.79 228.18 231.45 0.9M
2023-09-13 230.41 231.88 228.40 229.00 0.7M
2023-09-12 228.59 230.95 228.27 230.29 0.5M
2023-09-11 228.64 229.63 228.05 228.55 0.5M
2023-09-08 230.90 231.17 227.69 228.19 0.8M
2023-09-07 228.22 230.86 228.22 230.64 0.8M
2023-09-06 226.57 228.42 224.47 227.74 0.5M
2023-09-05 230.93 230.93 226.65 226.80 0.6M
2023-09-01 231.22 232.00 230.47 231.07 0.6M
2023-08-31 230.61 231.71 229.60 230.48 0.8M
2023-08-30 231.00 232.41 230.46 230.83 0.8M
2023-08-29 228.92 230.89 227.01 230.79 0.5M
2023-08-28 227.32 229.14 227.08 228.88 0.4M
2023-08-25 225.99 229.39 225.55 227.60 0.7M
2023-08-24 225.64 226.62 224.83 224.86 0.7M
2023-08-23 223.69 225.73 222.24 225.33 0.5M
2023-08-22 221.67 222.41 219.84 222.12 0.7M
2023-08-21 221.52 222.64 219.72 221.44 0.6M
2023-08-18 219.73 222.21 215.37 220.55 0.6M
2023-08-17 225.89 226.08 220.47 220.48 0.6M
2023-08-16 224.52 227.34 224.52 225.05 0.5M
2023-08-15 224.73 225.98 223.69 223.86 0.6M
2023-08-14 224.95 226.00 223.90 225.58 0.5M
2023-08-11 222.60 224.43 222.04 224.37 0.3M
2023-08-10 224.00 226.58 221.96 222.65 0.7M
2023-08-09 220.33 224.41 220.00 223.69 0.5M
2023-08-08 223.79 224.44 220.43 220.53 0.4M
2023-08-07 222.29 224.85 221.55 224.06 0.5M
2023-08-04 222.14 226.30 220.55 220.81 1.0M
2023-08-03 220.89 222.68 220.45 222.20 0.9M
2023-08-02 218.37 222.21 217.91 221.55 0.7M
2023-08-01 214.99 219.57 214.63 219.24 0.9M
2023-07-31 215.87 216.25 214.14 214.80 0.7M
2023-07-28 221.80 221.92 215.07 216.22 1.0M
2023-07-27 220.16 220.68 216.40 217.15 0.8M
2023-07-26 220.06 220.46 218.76 219.75 0.8M
2023-07-25 219.97 220.81 218.74 220.32 0.7M
2023-07-24 219.18 220.50 217.45 219.64 0.6M
2023-07-21 219.47 220.74 218.57 218.61 0.8M
2023-07-20 213.20 218.27 213.04 218.23 0.9M
2023-07-19 213.45 215.94 212.39 212.72 0.7M
2023-07-18 216.52 217.00 214.66 215.07 0.7M
2023-07-17 213.93 218.10 213.93 217.20 0.7M
2023-07-14 213.93 214.87 212.53 213.88 0.7M
2023-07-13 214.34 215.49 213.72 213.83 1.0M
2023-07-12 217.46 217.74 214.75 214.89 0.6M
2023-07-11 215.86 216.78 214.79 216.35 0.5M
2023-07-10 214.84 217.73 214.45 215.59 0.4M
2023-07-07 215.30 215.74 213.30 214.05 0.6M
2023-07-06 215.40 217.01 214.82 216.32 0.6M
2023-07-05 215.25 216.93 214.50 215.95 0.9M
2023-07-03 219.00 219.00 214.32 216.18 0.7M
2023-06-30 215.84 220.63 214.98 219.57 1.2M
2023-06-29 210.94 214.78 210.86 214.67 0.9M
2023-06-28 211.79 211.79 209.39 210.89 0.8M
2023-06-27 211.02 213.91 210.86 212.15 0.8M
2023-06-26 212.31 212.58 210.10 210.63 0.8M
2023-06-23 212.67 213.71 211.55 212.46 1.7M
2023-06-22 214.35 214.45 211.86 212.82 0.9M
2023-06-21 211.22 213.00 209.49 212.97 1.5M
2023-06-20 213.15 215.53 211.39 211.64 1.3M
2023-06-16 216.00 217.87 213.71 213.78 1.6M
2023-06-15 210.11 215.20 210.11 213.63 0.9M
2023-06-14 208.31 211.20 207.26 209.79 1.0M
2023-06-13 208.15 210.39 207.72 208.76 1.2M
2023-06-12 206.76 208.83 205.41 208.24 0.7M
2023-06-09 204.10 207.57 203.65 206.87 0.5M
2023-06-08 203.83 205.20 203.35 204.84 0.3M
2023-06-07 205.27 205.27 202.69 204.15 0.7M
2023-06-06 207.01 207.64 204.47 205.34 0.4M
2023-06-05 205.85 207.23 205.03 206.27 0.6M
2023-06-02 202.49 206.10 202.35 205.68 0.7M
2023-06-01 200.39 202.20 198.52 202.13 0.9M
2023-05-31 201.81 202.45 199.00 200.33 2.7M
2023-05-30 204.00 205.17 203.34 203.52 0.7M
2023-05-26 204.51 205.39 203.33 203.81 0.7M
2023-05-25 205.64 205.78 203.54 204.32 0.6M
2023-05-24 205.79 206.57 204.68 205.08 0.6M
2023-05-23 213.21 213.51 206.11 206.61 1.1M
2023-05-22 215.45 216.18 212.81 214.59 0.8M
2023-05-19 215.54 216.43 214.31 216.07 0.9M
2023-05-18 214.49 215.10 212.46 214.50 1.0M
2023-05-17 218.29 218.47 214.35 215.03 0.9M
2023-05-16 217.19 217.87 216.22 217.01 0.7M
2023-05-15 219.02 219.23 216.98 217.83 1.0M
2023-05-12 217.74 219.21 216.30 218.62 0.8M
2023-05-11 216.86 217.44 215.70 216.81 0.5M
2023-05-10 215.82 218.10 215.49 217.32 1.2M
2023-05-09 215.74 216.86 214.93 216.08 0.8M
2023-05-08 213.68 215.71 212.87 215.32 0.4M
2023-05-05 211.00 214.22 210.67 213.82 0.9M
2023-05-04 209.19 211.85 208.59 210.83 0.9M
2023-05-03 211.51 212.60 209.09 209.13 0.8M
2023-05-02 210.25 210.54 208.00 210.10 0.9M
2023-05-01 207.82 212.16 206.50 210.52 0.9M
2023-04-28 208.05 208.20 202.19 208.06 1.7M
2023-04-27 205.08 209.13 204.94 209.05 1.2M
2023-04-26 205.51 207.46 204.10 205.44 1.0M
2023-04-25 207.25 208.36 206.90 207.19 1.0M
2023-04-24 208.22 208.60 206.93 207.42 0.7M
2023-04-21 208.00 208.20 206.17 207.77 0.7M
2023-04-20 204.39 208.03 202.47 207.88 1.2M
2023-04-19 207.01 207.51 203.71 204.15 0.7M
2023-04-18 204.17 206.91 203.38 206.62 1.2M
2023-04-17 200.72 203.25 199.93 203.21 1.0M
2023-04-14 199.33 200.91 198.74 200.45 1.1M
2023-04-13 197.76 199.83 196.70 199.70 1.0M
2023-04-12 197.01 199.10 196.86 198.27 0.6M
2023-04-11 195.52 197.54 194.98 196.79 0.5M
2023-04-10 196.18 197.27 194.77 195.61 0.8M
2023-04-06 195.40 197.41 195.33 197.37 0.9M
2023-04-05 193.58 196.15 192.97 195.28 0.9M
2023-04-04 194.10 195.01 191.91 193.92 0.8M
2023-04-03 190.85 193.86 190.00 193.26 1.0M
2023-03-31 190.42 191.37 189.46 191.31 0.9M
2023-03-30 189.55 189.84 186.88 189.67 0.9M
2023-03-29 187.57 189.09 186.92 189.00 0.7M
2023-03-28 185.60 186.66 185.43 186.52 0.6M
2023-03-27 186.00 187.59 185.91 186.13 0.9M
2023-03-24 183.44 185.72 181.87 185.66 1.0M
2023-03-23 180.26 184.89 179.97 184.44 1.4M
2023-03-22 184.15 185.06 180.52 180.54 0.7M
2023-03-21 184.84 185.39 183.76 183.88 1.0M
2023-03-20 180.26 182.83 179.72 182.46 0.8M
2023-03-17 182.66 182.69 179.35 180.00 3.1M
2023-03-16 176.42 184.40 175.75 183.60 1.5M
2023-03-15 177.08 179.53 174.45 177.09 2.0M
2023-03-14 182.60 183.54 180.25 183.35 1.2M
2023-03-13 179.46 183.54 177.69 179.97 1.5M
2023-03-10 184.51 186.19 182.46 182.76 1.3M
2023-03-09 189.05 189.53 184.62 185.45 1.0M
2023-03-08 189.03 191.34 187.80 188.98 0.9M
2023-03-07 191.31 192.20 187.46 189.03 0.8M
2023-03-06 190.00 191.54 189.36 190.88 1.3M
2023-03-03 187.47 189.32 186.53 189.03 0.9M
2023-03-02 186.61 187.33 184.54 187.02 0.6M
2023-03-01 186.49 189.34 186.49 187.78 1.6M
2023-02-28 185.06 188.37 184.93 187.35 1.6M
2023-02-27 185.64 186.86 183.98 184.90 0.7M
2023-02-24 184.22 185.51 182.88 184.73 0.7M
2023-02-23 186.72 187.69 184.26 185.46 0.5M
2023-02-22 187.19 187.79 185.80 186.29 0.8M
2023-02-21 187.76 188.21 185.39 186.55 0.8M
2023-02-17 188.42 189.25 187.57 188.60 0.8M
2023-02-16 188.22 190.29 188.22 188.63 0.5M
2023-02-15 187.56 190.83 186.78 190.33 0.6M
2023-02-14 195.31 195.56 188.11 188.25 0.7M
2023-02-13 195.35 196.52 193.90 195.22 0.8M
2023-02-10 192.99 195.56 192.44 195.06 0.5M
2023-02-09 197.76 198.25 193.10 193.33 0.8M
2023-02-08 196.34 198.21 196.11 196.15 0.6M
2023-02-07 193.41 198.03 193.22 197.47 0.7M
2023-02-06 192.68 194.71 192.02 194.55 0.6M
2023-02-03 194.25 194.87 192.05 193.49 0.9M
2023-02-02 196.59 196.59 191.05 194.68 1.2M
2023-02-01 195.77 198.07 194.03 196.28 1.2M
2023-01-31 195.65 196.30 193.75 195.72 1.4M
2023-01-30 193.52 196.63 193.52 195.30 0.6M
2023-01-27 199.80 202.37 191.60 193.81 1.3M
2023-01-26 197.17 198.72 196.29 197.25 0.8M
2023-01-25 196.50 197.72 194.69 197.15 0.6M
2023-01-24 195.69 197.82 193.63 197.01 0.7M
2023-01-23 194.40 196.42 193.40 195.88 0.5M
2023-01-20 191.93 194.22 190.05 193.90 0.8M
2023-01-19 191.13 192.10 190.34 190.89 0.5M
2023-01-18 195.24 196.05 191.55 191.99 0.7M
2023-01-17 197.13 198.47 195.23 195.65 0.7M
2023-01-13 194.25 197.10 193.63 196.55 0.6M
2023-01-12 196.07 196.86 193.03 194.99 0.7M
2023-01-11 193.56 195.76 193.23 195.76 0.6M
2023-01-10 191.93 193.08 190.80 192.68 0.4M
2023-01-09 192.56 194.75 190.81 191.76 0.8M
2023-01-06 187.99 192.79 187.50 192.02 0.5M
2023-01-05 189.19 190.02 185.45 186.44 0.7M
2023-01-04 188.57 190.35 187.80 189.74 0.6M
2023-01-03 188.74 189.37 185.41 187.26 0.5M