AJG(AJG)
AJG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $234.51 | $235.85 | $232.09 | $232.90 | 862,449 |
| 10/12/2026 | $233.54 | $234.59 | $232.82 | $233.92 | 696,200 |
| 10/9/2026 | $233.74 | $235.94 | $231.50 | $232.70 | 960,900 |
| 10/8/2026 | $227.95 | $234.79 | $225.85 | $234.05 | 1.89M |
| 10/7/2026 | $228.93 | $231.67 | $226.39 | $227.10 | 1.08M |
| 10/6/2026 | $225.81 | $230.73 | $225.08 | $229.85 | 1.15M |
| 10/5/2026 | $225.00 | $227.54 | $219.65 | $227.24 | 1.15M |
| 10/2/2026 | $230.79 | $232.76 | $225.27 | $226.11 | 1.40M |
| 10/1/2026 | $229.43 | $234.13 | $229.29 | $231.82 | 2.86M |
| 9/30/2026 | $227.44 | $229.49 | $225.55 | $228.11 | 1.59M |
| 9/29/2026 | $227.32 | $229.35 | $225.11 | $227.75 | 1.48M |
| 9/28/2026 | $230.00 | $232.81 | $226.95 | $229.46 | 1.55M |
| 9/25/2026 | $226.73 | $232.23 | $225.87 | $231.10 | 1.50M |
| 9/24/2026 | $230.72 | $233.19 | $226.26 | $227.13 | 1.77M |
| 9/23/2026 | $228.70 | $231.31 | $227.91 | $229.64 | 1.85M |
| 9/22/2026 | $236.29 | $236.60 | $226.79 | $230.45 | 1.62M |
| 9/21/2026 | $239.72 | $240.71 | $236.58 | $236.61 | 1.28M |
| 9/18/2026 | $240.00 | $241.93 | $238.75 | $239.48 | 1.71M |
| 9/17/2026 | $243.18 | $244.73 | $240.08 | $241.41 | 943,542 |
| 9/16/2026 | $246.21 | $246.41 | $241.38 | $243.78 | 1.18M |
| 9/15/2026 | $251.18 | $254.59 | $247.87 | $248.04 | 1.64M |
| 9/14/2026 | $245.58 | $254.22 | $245.58 | $253.30 | 1.63M |
| 9/11/2026 | $245.95 | $246.82 | $240.32 | $240.32 | 1.07M |
| 9/10/2026 | $245.22 | $247.55 | $242.70 | $243.31 | 1.06M |
| 9/9/2026 | $250.20 | $251.34 | $243.41 | $244.28 | 1.21M |
| 9/8/2026 | $257.68 | $258.39 | $251.29 | $251.45 | 1.12M |
| 9/4/2026 | $263.33 | $266.71 | $261.97 | $262.69 | 1.01M |
| 9/3/2026 | $265.81 | $271.27 | $264.69 | $266.66 | 1.50M |
| 9/2/2026 | $263.50 | $266.21 | $261.25 | $264.46 | 1.85M |
| 9/1/2026 | $264.43 | $267.23 | $260.04 | $262.00 | 2.02M |
| 8/31/2026 | $264.13 | $267.07 | $261.06 | $262.15 | 1.50M |
| 8/28/2026 | $260.50 | $268.91 | $260.50 | $267.56 | 1.15M |
| 8/27/2026 | $260.60 | $264.08 | $259.26 | $260.15 | 977,919 |
| 8/26/2026 | $267.64 | $272.78 | $263.58 | $265.03 | 1.43M |
| 8/25/2026 | $269.84 | $272.79 | $266.96 | $268.51 | 1.75M |
| 8/24/2026 | $265.00 | $272.37 | $262.49 | $271.99 | 1.53M |
| 8/21/2026 | $259.44 | $264.21 | $257.68 | $263.81 | 1.15M |
| 8/20/2026 | $256.45 | $262.17 | $255.11 | $259.61 | 1.34M |
| 8/19/2026 | $249.44 | $260.28 | $249.11 | $257.45 | 1.55M |
| 8/18/2026 | $250.02 | $255.28 | $248.05 | $248.36 | 1.29M |
| 8/17/2026 | $248.99 | $253.57 | $246.88 | $247.97 | 853,840 |
| 8/14/2026 | $253.16 | $254.39 | $250.00 | $251.21 | 895,800 |
| 8/13/2026 | $256.35 | $257.12 | $250.00 | $253.49 | 1.01M |
| 8/12/2026 | $250.00 | $256.29 | $248.11 | $255.46 | 1.48M |
| 8/11/2026 | $248.98 | $256.20 | $247.00 | $253.51 | 1.65M |
| 8/10/2026 | $247.00 | $252.86 | $245.33 | $252.43 | 1.28M |
| 8/7/2026 | $247.96 | $252.04 | $246.29 | $248.12 | 1.13M |
| 8/6/2026 | $252.78 | $253.78 | $247.52 | $251.74 | 1.29M |
| 8/5/2026 | $249.83 | $252.29 | $247.57 | $251.03 | 956,427 |
| 8/4/2026 | $242.84 | $248.83 | $240.82 | $248.06 | 1.42M |
| 8/3/2026 | $251.21 | $255.98 | $246.22 | $247.79 | 1.58M |
| 7/31/2026 | $245.93 | $255.73 | $242.28 | $249.42 | 1.74M |
| 7/30/2026 | $269.99 | $269.99 | $253.54 | $256.46 | 1.93M |
| 7/29/2026 | $261.59 | $269.80 | $259.34 | $268.91 | 1.57M |
| 7/28/2026 | $255.00 | $265.38 | $254.15 | $265.31 | 1.53M |
| 7/27/2026 | $249.42 | $255.40 | $248.14 | $253.36 | 1.11M |
| 7/24/2026 | $242.93 | $248.44 | $241.12 | $247.77 | 1.26M |
| 7/23/2026 | $242.45 | $243.85 | $240.98 | $242.21 | 1.35M |
| 7/22/2026 | $248.04 | $248.04 | $241.14 | $242.50 | 974,040 |
| 7/21/2026 | $251.97 | $255.50 | $247.15 | $248.22 | 1.05M |
| 7/20/2026 | $250.93 | $254.76 | $249.78 | $253.66 | 976,184 |
| 7/17/2026 | $257.61 | $261.92 | $252.30 | $253.90 | 1.53M |
| 7/16/2026 | $250.62 | $256.14 | $250.00 | $255.93 | 1.44M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
