Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AJG	236.95	238.70	232.35	234.11	-2.92	1,404,182	16,933	230.00	275.71
2024-04-25	Z	AJG	236.32	237.57	234.09	236.95	0.23	880,401	15,762	240.50	271.37
2024-04-24	Z	AJG	237.52	238.00	235.57	236.81	-1.085	655,654	10,290	205.77	276.25
2024-04-23	Z	AJG	238.45	239.12	237.34	237.87	0.395	620,856	11,661	205.77	276.25
2024-04-22	Z	AJG	238.36	240.025	237.43	237.52	0.92	707,119	12,985	231.05	240.00
2024-04-19	Z	AJG	235.10	236.76	233.84	236.57	2.72	984,296	12,735	216.35	252.07
2024-04-18	Z	AJG	233.03	235.97	233.03	233.99	3.40	980,288	13,372	233.03	234.35
2024-04-17	Z	AJG	232.12	232.51	230.0803	230.52	-1.00	777,389	11,830	226.00	276.25
2024-04-16	Z	AJG	232.00	233.5939	231.1701	231.43	-0.71	757,164	10,751	207.18	272.68
2024-04-15	Z	AJG	236.98	237.44	231.88	232.10	-2.48	766,370	12,232	223.13	233.76
2024-04-12	Z	AJG	237.46	238.695	234.00	234.58	-3.61	896,508	11,611	234.70	234.87
2024-04-11	Z	AJG	238.68	240.08	236.70	238.17	-1.88	886,485	12,861	217.25	260.30
2024-04-10	Z	AJG	239.27	241.99	238.92	240.02	-4.10	1,042,461	14,192	238.07	276.25
2024-04-09	Z	AJG	244.84	244.95	242.255	244.13	0.02	802,968	14,271	243.61	265.90
2024-04-08	Z	AJG	243.70	244.33	242.815	244.16	0.24	539,236	11,194	243.58	244.91
2024-04-05	Z	AJG	240.66	245.96	240.33	243.99	3.78	690,763	13,214	230.63	270.09
2024-04-04	Z	AJG	247.23	247.23	240.06	240.30	-5.05	1,134,544	14,041	235.60	243.78
2024-04-03	Z	AJG	245.56	247.42	245.2015	245.37	-0.01	644,719	9,172	243.00	250.28
2024-04-02	Z	AJG	248.09	248.69	244.8025	245.36	-1.87	770,802	11,477	243.30	276.25
2024-04-01	Z	AJG	249.08	249.80	246.31	247.18	-2.89	589,857	9,404	245.50	272.82
2024-03-29	Z	AJG	249.00	250.91	247.50	250.04	2.25	0	0	247.83	252.37
2024-03-28	Z	AJG	249.00	250.91	247.50	250.04	2.25	960,709	9,622	247.83	252.37
2024-03-27	Z	AJG	247.47	248.64	245.84	247.79	1.585	874,328	11,744	246.80	271.79
2024-03-26	Z	AJG	245.40	248.055	244.635	246.23	0.79	978,608	12,065	246.55	249.72
2024-03-25	Z	AJG	246.55	247.2083	245.32	245.58	-1.02	854,890	12,517	245.17	267.60
2024-03-22	Z	AJG	251.01	251.39	246.51	246.53	-3.789	1,042,344	13,268	246.46	275.80
2024-03-21	Z	AJG	255.69	255.69	250.13	250.30	-5.66	1,409,089	13,611	246.85	254.94
2024-03-20	Z	AJG	253.97	256.10	253.045	255.87	2.04	811,977	9,532	235.79	261.84
2024-03-19	Z	AJG	254.06	255.14	252.46	253.86	0.13	930,454	9,605	250.35	256.00
2024-03-18	Z	AJG	251.97	255.39	250.62	253.69	0.59	821,459	10,625	251.51	405.87
2024-03-15	Z	AJG	251.42	255.52	250.872	253.17	-1.82	1,521,431	12,208	250.73	274.63
2024-03-14	Z	AJG	255.00	255.71	253.43	254.91	-0.49	698,419	10,033	252.49	259.25
2024-03-13	Z	AJG	255.00	255.69	253.11	255.38	0.599	603,735	8,597	245.00	256.38
2024-03-12	Z	AJG	252.67	255.52	252.14	254.82	2.07	738,128	8,826	230.17	276.58
2024-03-11	Z	AJG	251.40	252.85	250.09	252.71	1.12	665,080	11,729	239.47	276.80
2024-03-08	Z	AJG	249.43	252.07	249.4025	251.69	1.81	943,904	9,933	251.67	252.20
2024-03-07	Z	AJG	248.47	250.90	248.26	249.91	1.37	682,469	9,023	225.69	274.95
2024-03-06	Z	AJG	245.34	248.82	245.01	248.62	3.26	684,234	10,752	221.44	249.00
2024-03-05	Z	AJG	242.42	245.54	241.22	245.35	2.89	719,782	11,625	207.18	269.20
2024-03-04	Z	AJG	242.55	243.24	241.85	242.52	-1.06	581,988	8,868	241.62	242.78
2024-03-01	Z	AJG	243.54	243.995	242.22	243.71	-0.22	458,710	7,726	207.18	265.35
2024-02-29	Z	AJG	245.09	245.09	241.61	243.93	-1.01	1,183,104	10,511	219.73	269.20
2024-02-28	Z	AJG	244.10	245.975	243.41	245.47	2.032	668,792	10,033	243.55	246.40
2024-02-27	Z	AJG	243.14	243.70	241.96	243.55	-0.578	668,983	8,918	219.84	245.19
2024-02-26	Z	AJG	245.09	246.29	243.80	244.04	-0.95	593,192	9,924	205.77	266.49
2024-02-23	Z	AJG	245.00	245.555	244.06	245.00	0.26	481,642	9,207	244.07	245.23
2024-02-22	Z	AJG	241.93	245.28	240.64	244.67	4.52	631,454	9,846	235.60	245.45
2024-02-21	Z	AJG	242.42	243.03	238.405	240.10	-1.62	775,083	10,428	230.88	252.91
2024-02-20	Z	AJG	238.50	242.60	237.275	241.74	2.52	1,109,401	14,661	239.60	243.09
2024-02-19	Z	AJG	241.04	241.72	238.925	239.22	-1.40	0	0	214.94	252.91
2024-02-16	Z	AJG	241.04	241.72	238.925	239.22	-1.40	698,127	9,345	214.94	252.91
2024-02-15	Z	AJG	238.80	242.03	238.065	240.55	1.95	850,768	12,891	215.46	242.25
2024-02-14	Z	AJG	236.46	238.93	236.46	238.68	2.43	737,227	12,834	214.82	239.00
2024-02-13	Z	AJG	237.33	237.97	234.30	236.32	0.67	1,203,944	13,980	234.50	239.17
2024-02-12	Z	AJG	239.00	239.31	235.09	235.62	-3.36	682,769	13,988	235.00	239.59
2024-02-09	Z	AJG	236.09	239.1796	236.09	238.84	1.805	575,781	10,089	238.00	241.98
2024-02-08	Z	AJG	235.96	238.14	235.39	237.03	0.96	726,981	10,670	237.00	238.13
2024-02-07	Z	AJG	234.71	236.94	232.6669	236.20	2.17	1,074,283	12,986	211.44	241.95
2024-02-06	Z	AJG	237.15	237.87	233.815	234.05	-2.17	1,000,058	12,735	205.36	262.63
2024-02-05	Z	AJG	232.51	236.64	231.16	236.26	3.54	1,535,621	17,041	205.36	263.72
2024-02-02	Z	AJG	234.02	234.32	230.92	232.74	0.63	1,029,925	12,423	199.80	234.32
2024-02-01	Z	AJG	230.04	232.28	227.43	232.12	-0.06	1,003,368	13,108	227.00	248.13
2024-01-31	Z	AJG	231.43	233.825	231.14	232.16	1.55	1,576,040	14,786	203.02	263.72
2024-01-30	Z	AJG	229.42	231.19	228.26	230.57	1.74	1,081,395	13,447	210.75	232.12