Home

Arthur J. Gallagher & Co. Common Stock (AJG)

318.10
+2.36 (0.75%)
NYSE · Last Trade: Jul 4th, 10:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arthur J. Gallagher & Co. Common Stock (AJG)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025316.00319.25315.23318.10639,946318.10
7/02/2025317.55320.00309.39315.741,450,847315.74
7/01/2025320.12323.25316.22319.491,567,367319.49
6/30/2025315.62321.07314.50320.121,620,077320.12
6/27/2025318.26320.56315.00317.735,446,971317.73
6/26/2025318.00319.79315.39318.391,397,262318.39
6/25/2025325.00325.50316.83317.431,507,302317.43
6/24/2025325.16327.34318.65325.981,037,382325.98
6/23/2025320.75324.53319.84324.121,311,677324.12
6/20/2025318.62322.92318.18320.162,537,151320.16
6/18/2025316.30319.41314.71317.131,048,906317.13
6/17/2025314.37318.16313.23316.13958,435316.13
6/16/2025317.58319.30315.60316.331,294,117316.33
6/13/2025318.89320.74316.17316.641,039,024316.64
6/12/2025313.26320.71312.38320.151,416,661320.15
6/11/2025312.32315.40308.98312.941,428,720312.94
6/10/2025319.15321.24312.30314.401,473,180314.40
6/09/2025326.53327.83312.18317.831,616,278317.83
6/06/2025328.46330.78327.27328.76735,211328.76
6/05/2025336.34337.32325.06328.101,851,438327.45
6/04/2025345.39346.01336.29336.341,300,181335.67
6/03/2025349.65351.23341.76345.251,035,784344.57
6/02/2025343.42348.90342.15348.77986,102348.08
5/30/2025341.72348.30341.00347.442,563,417346.75
5/29/2025338.75342.05337.59341.90628,806341.22
5/28/2025341.54344.04339.17339.801,136,731339.13
5/27/2025339.77343.03337.20342.75976,422342.07
5/23/2025336.27339.41333.47338.04859,459337.37
5/22/2025337.37339.08333.65335.48771,678334.81
5/21/2025340.04341.89336.25337.53867,063336.86
5/20/2025342.97344.25339.65340.33908,815339.66
5/19/2025343.18344.64341.67343.82611,017343.14
5/16/2025339.01342.85337.88342.24973,191341.56
5/15/2025330.76338.45330.20338.281,013,228337.61
5/14/2025334.58334.58326.06329.64898,453328.99
5/13/2025333.90335.39330.89332.701,004,025332.04
5/12/2025337.43339.18325.53331.281,672,347330.62
5/09/2025338.12339.12336.07338.18576,359337.51
5/08/2025340.80343.62338.44338.471,037,182337.80
5/07/2025338.20341.32336.90339.551,279,560338.88
5/06/2025333.85339.23332.63338.271,402,650337.60
5/05/2025330.90336.93326.39334.861,402,829334.20
5/02/2025330.40332.44316.87331.081,818,553330.42
5/01/2025317.59319.63313.41317.641,995,864317.01
4/30/2025317.14321.16312.17320.693,032,412320.06
4/29/2025321.39321.39315.07317.142,753,726316.51
4/28/2025323.83326.07322.19323.811,536,737323.17
4/25/2025327.34327.34313.57322.302,164,277321.66
4/24/2025329.27332.71326.33331.52961,147330.86
4/23/2025331.14336.69329.75331.79953,649331.13
4/22/2025324.96332.00322.62330.751,041,506330.10
4/21/2025328.42329.04315.71319.40837,108318.77
4/17/2025332.36333.26326.58329.221,195,137328.57
4/16/2025337.77339.00330.14332.66879,259332.00
4/15/2025344.01344.66334.74335.561,313,773334.89
4/14/2025337.37345.62336.26342.921,236,636342.24
4/11/2025326.10335.28321.43334.021,179,778333.36
4/10/2025321.39330.96318.79325.721,570,212325.07
4/09/2025309.21324.88304.85323.822,285,353323.18
4/08/2025319.82324.55306.36311.531,812,260310.91
4/07/2025310.81317.03301.21310.863,404,162310.24
4/04/2025341.59344.88316.63319.252,901,935318.62