Arthur J. Gallagher & Co. AJG
NYSE · United States · Finance
$228.11+0.36 (+0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $228.11 | +0.16% | $227.44 | $229.49 | $225.55 | 1.59M |
| 2026-09-29 | $227.75 | -0.75% | $227.32 | $229.35 | $225.11 | 1.48M |
| 2026-09-28 | $229.46 | -0.71% | $230.00 | $232.81 | $226.95 | 1.55M |
| 2026-09-25 | $231.10 | +1.75% | $226.73 | $232.23 | $225.87 | 1.50M |
| 2026-09-24 | $227.13 | -1.09% | $230.72 | $233.19 | $226.26 | 1.77M |
| 2026-09-23 | $229.64 | -0.35% | $228.70 | $231.31 | $227.91 | 1.85M |
| 2026-09-22 | $230.45 | -2.60% | $236.29 | $236.60 | $226.79 | 1.62M |
| 2026-09-21 | $236.61 | -1.20% | $239.72 | $240.71 | $236.58 | 1.28M |
| 2026-09-18 | $239.48 | -0.80% | $240.00 | $241.93 | $238.75 | 1.71M |
| 2026-09-17 | $241.41 | -0.97% | $243.18 | $244.73 | $240.08 | 943.50K |
| 2026-09-16 | $243.78 | -1.72% | $246.21 | $246.41 | $241.38 | 1.18M |
| 2026-09-15 | $248.04 | -2.08% | $251.18 | $254.59 | $247.87 | 1.64M |
| 2026-09-14 | $253.30 | +5.40% | $245.58 | $254.22 | $245.58 | 1.63M |
| 2026-09-11 | $240.32 | -1.23% | $245.95 | $246.82 | $240.32 | 1.07M |
| 2026-09-10 | $243.31 | -0.40% | $245.22 | $247.55 | $242.70 | 1.06M |
| 2026-09-09 | $244.28 | -2.85% | $250.20 | $251.34 | $243.41 | 1.21M |
| 2026-09-08 | $251.45 | -4.28% | $257.68 | $258.39 | $251.29 | 1.12M |
| 2026-09-04 | $262.69 | -1.49% | $263.33 | $266.71 | $261.97 | 1.01M |
| 2026-09-03 | $266.66 | +0.83% | $265.81 | $271.27 | $264.69 | 1.50M |
| 2026-09-02 | $264.46 | +0.94% | $263.50 | $266.21 | $261.25 | 1.85M |
| 2026-09-01 | $262.00 | -0.06% | $264.43 | $267.23 | $260.04 | 2.02M |
| 2026-08-31 | $262.15 | -2.02% | $264.13 | $267.07 | $261.06 | 1.50M |
| 2026-08-28 | $267.56 | +2.85% | $260.50 | $268.91 | $260.50 | 1.15M |
| 2026-08-27 | $260.15 | -1.84% | $260.60 | $264.08 | $259.26 | 977.40K |
| 2026-08-26 | $265.03 | -1.30% | $267.64 | $272.78 | $263.58 | 1.43M |
| 2026-08-25 | $268.51 | -1.28% | $269.84 | $272.79 | $266.96 | 1.75M |
| 2026-08-24 | $271.99 | +3.10% | $265.00 | $272.37 | $262.49 | 1.53M |
| 2026-08-21 | $263.81 | +1.62% | $259.44 | $264.21 | $257.68 | 1.15M |
| 2026-08-20 | $259.61 | +0.84% | $256.45 | $262.17 | $255.11 | 1.34M |
| 2026-08-19 | $257.45 | +3.66% | $249.44 | $260.28 | $249.11 | 1.55M |
| 2026-08-18 | $248.36 | +0.16% | $250.02 | $255.28 | $248.05 | 1.29M |
| 2026-08-17 | $247.97 | -1.29% | $248.99 | $253.57 | $246.88 | 853.80K |
| 2026-08-14 | $251.21 | -0.90% | $253.16 | $254.39 | $250.00 | 895.80K |
| 2026-08-13 | $253.49 | -0.77% | $256.35 | $257.12 | $250.00 | 1.01M |
| 2026-08-12 | $255.46 | +0.77% | $250.00 | $256.29 | $248.11 | 1.48M |
| 2026-08-11 | $253.51 | +0.43% | $248.98 | $256.20 | $247.00 | 1.65M |
| 2026-08-10 | $252.43 | +1.74% | $247.00 | $252.86 | $245.33 | 1.28M |
| 2026-08-07 | $248.12 | -1.44% | $247.96 | $252.04 | $246.29 | 1.13M |
| 2026-08-06 | $251.74 | +0.28% | $252.78 | $253.78 | $247.52 | 1.29M |
| 2026-08-05 | $251.03 | +1.20% | $249.83 | $252.29 | $247.57 | 956.40K |
| 2026-08-04 | $248.06 | +0.11% | $242.84 | $248.83 | $240.82 | 1.42M |
| 2026-08-03 | $247.79 | -0.65% | $251.21 | $255.98 | $246.22 | 1.58M |
| 2026-07-31 | $249.42 | -2.75% | $245.93 | $255.73 | $242.28 | 1.74M |
| 2026-07-30 | $256.46 | -4.63% | $269.99 | $269.99 | $253.54 | 1.93M |
| 2026-07-29 | $268.91 | +1.36% | $261.59 | $269.80 | $259.34 | 1.57M |
| 2026-07-28 | $265.31 | +4.72% | $255.00 | $265.38 | $254.15 | 1.53M |
| 2026-07-27 | $253.36 | +2.26% | $249.42 | $255.40 | $248.14 | 1.11M |
| 2026-07-24 | $247.77 | +2.30% | $242.93 | $248.44 | $241.12 | 1.26M |
| 2026-07-23 | $242.21 | -0.12% | $242.45 | $243.85 | $240.98 | 1.35M |
| 2026-07-22 | $242.50 | -2.30% | $248.04 | $248.04 | $241.14 | 974.00K |
| 2026-07-21 | $248.22 | -2.14% | $251.97 | $255.50 | $247.15 | 1.05M |
| 2026-07-20 | $253.66 | -0.09% | $250.93 | $254.76 | $249.78 | 976.10K |
| 2026-07-17 | $253.90 | -0.79% | $257.61 | $261.92 | $252.30 | 1.53M |
| 2026-07-16 | $255.93 | +3.29% | $250.62 | $256.14 | $250.00 | 1.44M |
| 2026-07-15 | $247.77 | -2.39% | $255.61 | $255.61 | $246.35 | 1.85M |
| 2026-07-14 | $253.83 | -2.83% | $257.23 | $260.19 | $253.82 | 1.37M |
| 2026-07-13 | $261.23 | +3.22% | $255.97 | $261.27 | $255.97 | 1.34M |
| 2026-07-10 | $253.09 | -0.26% | $254.90 | $255.50 | $250.94 | 1.03M |
| 2026-07-09 | $253.76 | -1.11% | $254.15 | $255.22 | $251.72 | 1.47M |
| 2026-07-08 | $256.61 | +0.76% | $253.38 | $256.87 | $251.85 | 1.94M |
| 2026-07-07 | $254.67 | +1.96% | $254.00 | $256.63 | $252.00 | 1.89M |
| 2026-07-06 | $249.77 | -1.06% | $251.36 | $251.79 | $247.88 | 1.87M |
| 2026-07-02 | $252.44 | +5.33% | $240.96 | $252.96 | $240.31 | 2.74M |
| 2026-07-01 | $239.67 | +4.40% | $230.81 | $244.08 | $229.63 | 3.06M |
| 2026-06-30 | $229.57 | +1.08% | $226.85 | $230.58 | $224.49 | 1.65M |
| 2026-06-29 | $227.12 | +0.49% | $226.44 | $227.19 | $223.26 | 1.54M |
| 2026-06-26 | $226.01 | +3.74% | $220.58 | $226.56 | $219.67 | 2.23M |
| 2026-06-25 | $217.86 | -1.31% | $219.79 | $222.98 | $217.81 | 1.41M |
| 2026-06-24 | $220.76 | +2.31% | $217.63 | $221.98 | $215.13 | 3.20M |
| 2026-06-23 | $215.78 | +3.20% | $213.68 | $217.87 | $211.99 | 2.31M |
| 2026-06-22 | $209.08 | -2.33% | $213.92 | $216.12 | $208.08 | 2.13M |
| 2026-06-18 | $214.06 | -0.94% | $216.17 | $216.18 | $211.29 | 2.85M |
| 2026-06-17 | $216.09 | +0.09% | $216.50 | $224.99 | $215.62 | 1.61M |
| 2026-06-16 | $215.90 | +0.07% | $217.08 | $217.87 | $214.20 | 1.37M |
| 2026-06-15 | $215.74 | -1.35% | $217.38 | $218.75 | $214.49 | 1.54M |
| 2026-06-12 | $218.69 | -1.00% | $220.79 | $222.40 | $217.22 | 1.79M |
| 2026-06-11 | $220.90 | +0.35% | $221.83 | $223.66 | $220.58 | 2.48M |
| 2026-06-10 | $220.14 | +1.42% | $219.19 | $225.34 | $215.89 | 2.03M |
| 2026-06-09 | $217.05 | +2.13% | $214.55 | $219.52 | $212.56 | 1.95M |
| 2026-06-08 | $212.52 | -1.67% | $213.48 | $215.59 | $211.50 | 1.90M |
| 2026-06-05 | $216.14 | +2.44% | $212.28 | $216.73 | $212.09 | 1.46M |
| 2026-06-04 | $211.00 | +4.20% | $207.45 | $212.52 | $206.42 | 1.69M |
| 2026-06-03 | $202.50 | -1.59% | $203.83 | $204.73 | $199.69 | 2.00M |
| 2026-06-02 | $205.77 | -0.16% | $204.29 | $207.14 | $200.70 | 1.50M |
| 2026-06-01 | $206.10 | +2.48% | $200.57 | $206.25 | $200.00 | 1.42M |
| 2026-05-29 | $201.11 | -0.76% | $201.88 | $203.73 | $200.30 | 1.79M |
| 2026-05-28 | $202.65 | -0.10% | $202.90 | $206.20 | $200.04 | 1.14M |
| 2026-05-27 | $202.85 | -0.54% | $205.06 | $208.99 | $202.00 | 1.60M |
| 2026-05-26 | $203.96 | -0.39% | $202.96 | $206.01 | $202.10 | 2.27M |
| 2026-05-22 | $204.75 | -1.28% | $206.50 | $207.41 | $203.12 | 1.24M |