Arthur J. Gallagher & Co. Common Stockのデータ

Arthur J. Gallagher & Co. Common Stockの基本情報

名前 Arthur J. Gallagher & Co. Common Stock
ティッカー AJG
国 United States
上場年 nan
セクター Finance

Arthur J. Gallagher & Co. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 118.31 116.72 117.0 117.67 825400.0 117.67
2021-02-12 116.84 115.97 115.97 116.68 675800.0 116.68
2021-02-11 118.1 115.7 117.05 116.33 758900.0 116.33
2021-02-10 118.29 116.69 117.85 117.17 795000.0 117.17
2021-02-09 118.0 116.7 117.62 116.91 698500.0 116.91
2021-02-08 119.11 116.86 118.65 117.68 980200.0 117.68
2021-02-05 119.57 117.0 117.48 118.4 800500.0 118.4
2021-02-04 117.33 115.52 116.42 116.36 858600.0 116.36
2021-02-03 118.17 115.72 117.45 116.23 639400.0 116.23
2021-02-02 118.46 116.18 116.18 117.68 702700.0 117.68
2021-02-01 116.32 114.13 114.37 115.19 841000.0 115.19
2021-01-29 118.03 113.3 114.86 115.41 1314600.0 115.41
2021-01-28 116.68 114.05 115.16 115.51 1156300.0 115.51
2021-01-27 116.79 112.92 116.13 113.11 1746100.0 113.11
2021-01-26 118.95 117.07 118.23 117.41 887600.0 117.41
2021-01-25 119.29 117.08 117.58 118.29 697100.0 118.29
2021-01-22 119.19 117.49 118.84 117.84 715300.0 117.84
2021-01-21 120.15 118.84 119.17 119.09 679000.0 119.09
2021-01-20 119.73 117.16 117.53 119.47 574700.0 119.47
2021-01-19 117.91 115.01 115.95 117.4 899800.0 117.4
2021-01-15 116.52 115.25 115.81 116.11 867200.0 116.11
2021-01-14 118.12 115.94 118.02 116.01 892100.0 116.01
2021-01-13 118.97 116.55 117.93 117.93 957700.0 117.93
2021-01-12 119.17 117.83 118.32 118.54 741600.0 118.54
2021-01-11 120.57 118.03 119.67 118.46 691800.0 118.46
2021-01-08 122.83 117.9 117.9 120.85 824200.0 120.85
2021-01-07 123.63 121.77 122.57 122.33 742300.0 122.33
2021-01-06 122.2 119.15 119.85 121.93 864600.0 121.93
2021-01-05 120.87 118.87 120.42 119.44 602300.0 119.44
2021-01-04 123.71 119.12 123.64 120.24 800700.0 120.24
2020-12-31 123.9 121.14 121.96 123.71 487900.0 123.71
2020-12-30 122.66 121.57 122.12 121.7 426600.0 121.7
2020-12-29 123.44 121.27 123.42 121.53 549500.0 121.53
2020-12-28 124.4 122.71 124.13 123.03 368500.0 123.03
2020-12-24 123.69 122.65 123.02 123.42 223000.0 123.42
2020-12-23 124.74 123.0 124.13 123.04 480500.0 123.04
2020-12-22 124.82 123.57 124.82 123.81 729800.0 123.81
2020-12-21 125.0 121.68 124.7 125.0 847300.0 125.0
2020-12-18 128.5 124.82 128.08 125.32 1484500.0 125.32
2020-12-17 129.12 126.76 127.16 128.19 1015100.0 128.19
2020-12-16 126.71 124.31 124.44 126.45 981400.0 126.45
2020-12-15 123.91 121.48 121.48 123.63 928400.0 123.63
2020-12-14 122.01 119.88 120.67 120.5 1112100.0 120.5
2020-12-11 121.27 118.8 119.0 119.94 995800.0 119.94
2020-12-10 119.69 116.85 117.27 119.51 1170800.0 119.51
2020-12-09 117.72 116.38 117.2 117.48 850200.0 117.48
2020-12-08 117.36 114.83 114.96 116.9 775000.0 116.9
2020-12-07 117.0 115.54 115.98 116.0 762600.0 116.0
2020-12-04 116.36 115.35 115.61 116.02 556700.0 116.02
2020-12-03 116.27 115.17 115.81 115.77 702900.0 115.77
2020-12-02 117.18 115.69 116.62 116.43 536100.0 115.98
2020-12-01 116.75 115.82 116.39 116.71 672800.0 116.26
2020-11-30 116.12 115.03 115.56 115.41 928700.0 114.96
2020-11-27 116.5 114.57 115.97 115.86 342400.0 115.41
2020-11-25 116.37 113.89 116.12 116.07 1236600.0 115.62
2020-11-24 117.34 115.32 116.12 116.42 1141700.0 115.97
2020-11-23 116.65 114.42 116.02 115.41 784400.0 114.96
2020-11-20 117.12 115.22 116.26 115.55 1937400.0 115.1
2020-11-19 116.32 114.25 114.99 116.04 648700.0 115.59
2020-11-18 117.59 114.98 117.33 115.45 726800.0 115.0
2020-11-17 117.75 115.5 116.73 117.08 1040300.0 116.63
2020-11-16 117.48 115.73 116.6 117.43 704600.0 116.98
2020-11-13 115.84 113.32 113.34 115.71 605500.0 115.26
2020-11-12 113.6 112.41 112.71 113.15 569900.0 112.71
2020-11-11 114.61 113.29 114.09 114.17 743600.0 113.73
2020-11-10 114.46 110.0 110.32 113.64 1135000.0 113.2
2020-11-09 118.39 109.89 116.31 109.98 1797000.0 109.55
2020-11-06 111.55 109.75 110.44 110.51 736000.0 110.08
2020-11-05 113.11 109.61 112.57 109.77 877300.0 109.35
2020-11-04 113.65 106.83 107.33 111.75 1209100.0 111.32
2020-11-03 109.0 106.73 107.93 107.99 845900.0 107.57
2020-11-02 106.99 104.11 105.15 106.53 1092700.0 106.12
2020-10-30 105.37 102.03 102.44 103.71 1528000.0 103.31
2020-10-29 104.54 101.95 103.66 103.0 1484900.0 102.6
2020-10-28 105.29 103.54 104.21 104.31 1996300.0 103.91
2020-10-27 107.37 105.49 106.58 105.57 959400.0 105.16
2020-10-26 107.03 104.82 106.9 106.16 670900.0 105.75
2020-10-23 108.32 107.39 107.95 107.92 561500.0 107.5
2020-10-22 108.61 106.79 107.38 107.76 418800.0 107.34
2020-10-21 108.87 107.47 107.67 107.62 518400.0 107.2
2020-10-20 109.0 107.29 108.04 107.52 576700.0 107.1
2020-10-19 109.54 106.86 109.05 107.06 769300.0 106.65
2020-10-16 109.71 108.3 108.45 108.77 575100.0 108.35
2020-10-15 108.52 106.66 107.07 108.16 687100.0 107.74
2020-10-14 109.94 107.81 108.98 107.83 894500.0 107.41
2020-10-13 110.56 107.92 109.68 108.67 1033600.0 108.25
2020-10-12 109.94 108.4 108.55 109.51 628000.0 109.09
2020-10-09 108.84 107.47 107.52 108.55 448100.0 108.13
2020-10-08 107.79 106.37 106.66 107.11 463100.0 106.7
2020-10-07 107.22 105.67 106.54 106.42 531600.0 106.01
2020-10-06 108.06 105.39 107.73 105.76 591300.0 105.35
2020-10-05 107.65 106.4 106.72 107.06 558000.0 106.65
2020-10-02 106.94 103.95 104.53 106.21 535600.0 105.8
2020-10-01 106.46 104.55 105.83 105.61 745000.0 105.2
2020-09-30 106.46 104.55 105.26 105.58 1197900.0 105.17
2020-09-29 105.44 104.35 104.68 104.77 504300.0 104.37
2020-09-28 105.42 103.26 103.96 104.96 629300.0 104.55
2020-09-25 103.18 101.36 102.08 102.97 623500.0 102.57
2020-09-24 103.82 101.66 102.42 102.45 656100.0 102.05
2020-09-23 105.13 101.97 104.1 102.36 1709400.0 101.96
2020-09-22 105.5 102.96 103.83 104.29 1236200.0 103.89
2020-09-21 104.14 102.16 102.46 104.11 1537700.0 103.71
2020-09-18 105.69 103.66 103.71 104.21 1533000.0 103.81
2020-09-17 104.03 102.0 102.48 103.71 1177100.0 103.31
2020-09-16 104.38 102.83 103.34 103.04 873800.0 102.64
2020-09-15 103.85 102.61 102.69 102.98 658300.0 102.58
2020-09-14 103.13 102.2 102.39 102.61 1010600.0 102.21
2020-09-11 102.77 101.22 102.45 101.79 548300.0 101.4
2020-09-10 103.79 101.62 103.31 101.93 1160400.0 101.54
2020-09-09 104.32 101.77 101.77 103.23 657200.0 102.83
2020-09-08 103.22 100.32 103.22 101.08 826800.0 100.69
2020-09-04 105.88 102.47 105.51 103.68 731500.0 103.28
2020-09-03 108.03 103.9 107.64 104.58 612400.0 104.18
2020-09-02 107.76 105.35 105.69 107.35 806900.0 106.49
2020-09-01 105.73 104.84 105.7 105.69 748800.0 104.84
2020-08-31 105.83 104.4 104.96 105.3 1150300.0 104.45
2020-08-28 106.53 104.39 106.43 105.05 674700.0 104.21
2020-08-27 106.26 104.68 104.9 106.0 698900.0 105.15
2020-08-26 104.8 103.32 103.94 104.47 1382300.0 103.63
2020-08-25 105.56 103.89 104.72 104.27 910300.0 103.43
2020-08-24 104.07 102.57 103.71 104.02 1143200.0 103.18
2020-08-21 104.47 102.73 103.17 103.47 1267500.0 102.64
2020-08-20 107.05 105.53 106.14 106.37 498200.0 105.51
2020-08-19 108.22 106.44 108.0 106.62 554700.0 105.76
2020-08-18 107.78 106.42 106.49 107.38 590400.0 106.52
2020-08-17 107.8 106.23 106.63 106.65 909400.0 105.79
2020-08-14 108.03 106.57 107.14 106.99 511900.0 106.13
2020-08-13 107.51 106.36 106.54 107.19 470500.0 106.33
2020-08-12 109.34 106.87 108.25 106.96 664900.0 106.1
2020-08-11 108.67 107.19 108.02 107.37 740800.0 106.51
2020-08-10 107.97 106.13 106.78 107.44 870200.0 106.58
2020-08-07 106.91 105.22 105.26 106.81 654500.0 105.95
2020-08-06 106.14 104.92 105.36 105.56 591800.0 104.71
2020-08-05 106.06 105.02 105.55 105.5 936600.0 104.65
2020-08-04 106.51 104.54 106.22 105.44 931400.0 104.59
2020-08-03 107.82 105.75 106.51 106.09 861700.0 105.24
2020-07-31 108.99 105.46 106.0 107.49 1009800.0 106.63
2020-07-30 105.15 102.99 103.23 104.57 815000.0 103.73
2020-07-29 104.92 103.22 103.57 104.8 1635300.0 103.96
2020-07-28 104.04 102.59 103.81 103.76 1018600.0 102.93
2020-07-27 104.14 102.83 104.14 103.53 665300.0 102.7
2020-07-24 104.47 103.56 104.26 103.93 552800.0 103.09
2020-07-23 105.39 103.59 104.66 104.03 622100.0 103.19
2020-07-22 104.7 103.25 104.06 104.45 672900.0 103.61
2020-07-21 105.22 103.6 104.45 104.04 800500.0 103.2
2020-07-20 104.45 103.14 103.14 104.13 636000.0 103.29
2020-07-17 104.05 102.41 102.96 103.55 857300.0 102.72
2020-07-16 102.96 100.64 101.23 102.55 820400.0 101.73
2020-07-15 102.15 100.76 102.06 101.49 768100.0 100.67
2020-07-14 101.17 98.28 98.28 101.07 868500.0 100.26
2020-07-13 100.05 97.84 99.7 98.22 730500.0 97.43
2020-07-10 99.24 97.33 97.78 99.14 593800.0 98.34
2020-07-09 98.68 96.0 98.55 97.59 710600.0 96.81
2020-07-08 98.62 97.41 98.0 98.37 727900.0 97.58
2020-07-07 98.84 97.22 97.59 97.67 684600.0 96.88
2020-07-06 99.0 96.55 99.0 96.88 809200.0 96.1
2020-07-02 98.92 96.96 98.71 97.34 684700.0 96.56
2020-07-01 98.29 96.91 97.87 97.35 714700.0 96.57
2020-06-30 98.08 95.26 95.58 97.49 633300.0 96.71
2020-06-29 97.5 94.97 97.5 95.67 721100.0 94.9
2020-06-26 97.92 95.96 96.65 96.67 2072700.0 95.89
2020-06-25 97.49 93.87 94.75 97.28 871000.0 96.5
2020-06-24 96.47 94.17 96.31 94.78 1011100.0 94.02
2020-06-23 98.38 96.92 97.79 97.52 771400.0 96.74
2020-06-22 97.17 94.74 94.97 96.74 1120900.0 95.96
2020-06-19 101.0 94.74 100.91 94.74 2929200.0 93.98
2020-06-18 100.58 98.27 98.35 99.17 890700.0 98.37
2020-06-17 99.36 95.87 96.14 98.35 1207800.0 97.56
2020-06-16 98.13 95.06 98.13 95.65 1285600.0 94.88
2020-06-15 96.08 92.49 93.02 95.13 2044000.0 94.37
2020-06-12 97.16 93.86 97.16 95.32 1968600.0 94.55
2020-06-11 98.56 94.1 98.56 94.47 2108000.0 93.71
2020-06-10 102.25 100.39 100.82 100.41 1168300.0 99.6
2020-06-09 102.05 99.51 101.0 101.15 1229000.0 100.34
2020-06-08 101.9 99.28 99.65 101.9 1349400.0 101.08
2020-06-05 101.54 99.01 100.84 100.45 1379400.0 99.64
2020-06-04 98.46 95.77 96.56 98.2 766300.0 97.41
2020-06-03 98.1 96.14 96.36 97.95 792500.0 96.72
2020-06-02 95.98 94.25 94.62 95.5 962500.0 94.3
2020-06-01 95.02 93.58 94.38 94.46 946900.0 93.27
2020-05-29 94.95 93.07 93.62 94.28 1389600.0 93.09
2020-05-28 95.0 93.29 95.0 94.0 1131200.0 92.82
2020-05-27 94.5 92.85 94.06 93.82 1007100.0 92.64
2020-05-26 93.44 91.62 92.69 92.38 1229800.0 91.22
2020-05-22 91.17 89.9 90.96 91.1 900200.0 89.95
2020-05-21 91.22 89.67 90.14 91.0 938900.0 89.85
2020-05-20 91.59 90.01 90.91 90.69 1008900.0 89.55
2020-05-19 91.16 89.79 89.79 90.22 1019300.0 89.08
2020-05-18 90.87 89.49 90.06 90.3 1140100.0 89.16
2020-05-15 87.49 85.06 85.56 87.23 2523000.0 86.13
2020-05-14 87.14 84.05 84.8 86.49 1406000.0 85.4
2020-05-13 86.81 83.77 86.15 85.83 1577900.0 84.75
2020-05-12 87.81 86.41 87.02 87.03 1322400.0 85.93
2020-05-11 87.98 84.9 85.72 86.86 804700.0 85.77
2020-05-08 86.49 85.08 86.36 86.4 1097900.0 85.31
2020-05-07 85.94 81.48 81.48 85.38 1508900.0 84.3
2020-05-06 84.36 80.24 84.16 80.45 1444300.0 79.44
2020-05-05 83.64 80.1 80.52 83.13 1845100.0 82.08
2020-05-04 80.57 76.44 77.03 80.14 1312100.0 79.13
2020-05-01 80.45 76.26 78.5 77.51 1848600.0 76.53
2020-04-30 79.56 77.94 78.38 78.5 2421300.0 77.51
2020-04-29 80.6 77.48 78.89 79.67 2055300.0 78.67
2020-04-28 79.6 76.75 78.47 77.22 1386300.0 76.25
2020-04-27 77.76 75.74 75.87 77.38 1048800.0 76.41
2020-04-24 75.85 73.66 75.32 75.28 1169500.0 74.33
2020-04-23 78.02 74.51 77.75 74.82 1045300.0 73.88
2020-04-22 79.35 76.78 78.92 77.59 1187500.0 76.61
2020-04-21 79.93 77.03 78.72 77.54 1211800.0 76.56
2020-04-20 83.42 80.17 83.23 80.78 1240300.0 79.76
2020-04-17 84.06 81.65 83.29 83.6 1602500.0 82.55
2020-04-16 84.24 80.56 83.85 80.79 1100000.0 79.77
2020-04-15 86.48 82.88 84.5 83.65 1593700.0 82.6
2020-04-14 88.3 85.0 85.66 86.54 1552400.0 85.45
2020-04-13 86.22 82.75 85.48 83.57 983200.0 82.52
2020-04-09 88.35 85.37 85.9 86.84 1374600.0 85.75
2020-04-08 85.62 81.76 83.03 85.04 1187700.0 83.97
2020-04-07 86.98 81.83 84.81 82.28 1753900.0 81.24
2020-04-06 83.0 77.46 79.69 82.21 1483200.0 81.17
2020-04-03 78.82 74.52 77.6 76.26 2491400.0 75.3
2020-04-02 79.06 75.57 76.18 78.76 1651600.0 77.77
2020-04-01 79.65 75.63 78.12 77.0 1603900.0 76.03
2020-03-31 83.48 80.97 82.23 81.51 1693100.0 80.48
2020-03-30 83.47 78.59 81.35 83.22 989200.0 82.17
2020-03-27 83.1 77.68 77.88 80.17 1122100.0 79.16
2020-03-26 81.07 76.27 78.28 80.78 1634300.0 79.76
2020-03-25 81.47 75.29 76.15 77.21 2309300.0 76.24
2020-03-24 78.07 70.37 71.23 77.27 1364300.0 76.3
2020-03-23 71.99 66.04 71.57 68.24 1672400.0 67.38
2020-03-20 73.91 66.9 68.73 71.58 2402000.0 70.68
2020-03-19 72.13 67.4 71.67 68.55 2039700.0 67.69
2020-03-18 81.43 65.09 80.1 72.44 1722400.0 71.53
2020-03-17 87.58 79.75 82.71 85.46 1999100.0 84.38
2020-03-16 85.73 75.0 75.12 79.85 1607000.0 78.84
2020-03-13 91.02 83.14 90.43 90.06 1826200.0 88.93
2020-03-12 92.55 79.78 88.88 86.17 1636600.0 85.08
2020-03-11 96.61 93.32 95.0 94.98 1474800.0 93.78
2020-03-10 98.35 93.03 96.81 97.56 1762800.0 96.33
2020-03-09 95.61 90.63 94.04 94.14 1554600.0 92.95
2020-03-06 101.26 97.1 98.61 100.84 860700.0 99.57
2020-03-05 104.16 100.78 103.63 102.11 1070200.0 100.82
2020-03-04 106.3 102.17 102.67 106.21 1324200.0 104.43
2020-03-03 104.36 99.56 103.22 100.69 1063300.0 99.0
2020-03-02 103.59 97.82 97.82 103.51 1815500.0 101.77
2020-02-28 98.0 93.91 96.92 97.49 2218700.0 95.85
2020-02-27 103.35 99.03 102.7 99.08 1357500.0 97.42
2020-02-26 105.53 103.4 104.39 103.84 2081000.0 102.1
2020-02-25 106.6 103.63 106.59 103.87 1006000.0 102.13
2020-02-24 107.76 105.82 106.81 106.21 799200.0 104.43
2020-02-21 108.2 106.74 107.89 107.83 800500.0 106.02
2020-02-20 108.51 106.64 108.51 108.17 689400.0 106.35
2020-02-19 109.14 108.16 108.74 108.78 565500.0 106.95
2020-02-18 109.46 108.13 109.12 108.51 612400.0 106.69