Advertisement
U.S. markets closed

Arthur J. Gallagher & Co. (AJG)

NYSE - NYSE Delayed Price. Currency in USD
250.04+2.25 (+0.91%)
At close: 04:00PM EDT
250.04 0.00 (0.00%)
After hours: 04:37PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024249.00250.91247.50250.04250.04828,145
Mar 27, 2024247.47248.64245.84247.79247.79874,300
Mar 26, 2024245.40248.06244.64246.23246.23978,600
Mar 25, 2024246.55247.21245.32245.58245.58854,800
Mar 22, 2024251.01251.39246.51246.53246.531,042,300
Mar 21, 2024255.69255.69250.13250.30250.301,409,100
Mar 20, 2024253.97256.10253.05255.87255.87812,000
Mar 19, 2024254.06255.14252.46253.86253.86930,500
Mar 18, 2024251.97255.39250.62253.69253.69821,500
Mar 15, 2024251.42255.52250.87253.17253.171,521,400
Mar 14, 2024255.00255.71253.43254.91254.91698,400
Mar 13, 2024255.00255.69253.11255.38255.38603,700
Mar 12, 2024252.67255.52252.14254.82254.82738,100
Mar 11, 2024251.40252.85250.09252.71252.71665,100
Mar 08, 2024249.43252.07249.40251.69251.69943,900
Mar 07, 2024248.47250.90248.26249.91249.91682,500
Mar 06, 2024245.34248.82245.01248.62248.62684,200
Mar 05, 2024242.42245.54241.22245.35245.35719,800
Mar 04, 2024242.55243.24241.85242.52242.52582,000
Mar 01, 2024243.71244.03242.17243.54243.54458,800
Feb 29, 2024245.09245.09241.61243.93243.931,183,100
Feb 29, 20240.6 Dividend
Feb 28, 2024244.10245.98243.41245.47244.87668,800
Feb 27, 2024243.14243.70241.96243.55242.95669,000
Feb 26, 2024245.09246.29243.80244.04243.44593,200
Feb 23, 2024245.00245.56244.06245.00244.40481,600
Feb 22, 2024241.93245.28240.64244.67244.07631,500
Feb 21, 2024242.42243.03238.41240.10239.51775,100
Feb 20, 2024238.50242.60237.28241.74241.151,109,400
Feb 16, 2024241.04241.72238.93239.22238.64698,100
Feb 15, 2024238.80242.03238.07240.55239.96850,700
Feb 14, 2024236.46238.93236.46238.68238.10737,200
Feb 13, 2024237.33237.97234.30236.32235.741,203,900
Feb 12, 2024239.00239.31235.09235.62235.04682,800
Feb 09, 2024236.09239.18236.09238.84238.26575,800
Feb 08, 2024235.96238.14235.39237.03236.45727,000
Feb 07, 2024234.71236.94232.67236.20235.621,074,300
Feb 06, 2024237.15237.87233.82234.05233.481,000,100
Feb 05, 2024232.51236.64231.16236.26235.681,535,600
Feb 02, 2024234.02234.32230.92232.74232.171,029,900
Feb 01, 2024230.04232.28227.43232.12231.551,003,400
Jan 31, 2024231.43233.83231.14232.16231.591,576,000
Jan 30, 2024229.42231.19228.26230.57230.011,081,400
Jan 29, 2024232.17233.47228.63228.78228.221,440,000
Jan 26, 2024235.99235.99227.08233.03232.461,489,400
Jan 25, 2024240.02240.80235.82237.75237.171,043,300
Jan 24, 2024241.15241.17238.78239.07238.49665,100
Jan 23, 2024238.30241.27238.30239.68239.09689,500
Jan 22, 2024238.41239.85237.38237.52236.94668,700
Jan 19, 2024238.12239.93237.24238.79238.21833,600
Jan 18, 2024232.33237.73231.50236.95236.37890,500
Jan 17, 2024233.97237.64233.19233.99233.42730,300
Jan 16, 2024235.08236.90232.72233.47232.90862,700
Jan 12, 2024232.61234.85232.00234.80234.23846,200
Jan 11, 2024230.72232.26229.62232.00231.43919,400
Jan 10, 2024225.55230.25225.55230.15229.59899,700
Jan 09, 2024226.96227.46224.21226.14225.59946,500
Jan 08, 2024226.65229.03224.75228.84228.28940,600
Jan 05, 2024226.42227.52223.43225.28224.73732,600
Jan 04, 2024226.55228.81225.61225.90225.35884,500
Jan 03, 2024225.60227.64224.80225.02224.471,022,400
Jan 02, 2024224.86226.44224.33225.00224.45896,000
Dec 29, 2023223.65225.22222.88224.88224.33626,300
Dec 28, 2023223.81224.45223.15223.46222.91691,300
Dec 27, 2023221.84223.35221.15223.01222.46590,900
Dec 26, 2023222.09222.81221.17222.36221.82776,000
Dec 22, 2023223.20223.30221.42222.88222.34674,000
Dec 21, 2023219.99222.96218.63222.86222.32826,400
Dec 20, 2023223.25223.98220.10220.11219.571,415,900
Dec 19, 2023227.19228.54223.87224.59224.041,363,400
Dec 18, 2023224.60228.90223.80227.56227.001,574,600
Dec 15, 2023220.55225.00220.36222.81222.272,558,200
Dec 14, 2023243.42246.10223.12227.04226.493,462,800
Dec 13, 2023248.50248.95244.63245.21244.61871,200
Dec 12, 2023245.00247.77244.17247.59246.98683,400
Dec 11, 2023242.37245.38242.37245.00244.40961,900
Dec 08, 2023241.91242.10239.66240.96240.37863,100
Dec 07, 2023243.15243.15239.38241.05240.46744,000
Dec 06, 2023245.35246.22238.72242.50241.91952,600
Dec 05, 2023247.00247.00244.50244.79244.19729,600
Dec 04, 2023248.10249.05247.23247.55246.94696,600
Dec 01, 2023248.40249.48247.31248.00247.39866,000
Nov 30, 2023244.72249.27244.09249.00248.391,192,800
Nov 30, 20230.55 Dividend
Nov 29, 2023246.60246.97243.83245.02243.87732,900
Nov 28, 2023251.40252.32246.73246.74245.58586,600
Nov 27, 2023252.59254.00252.12252.30251.12924,600
Nov 24, 2023251.78252.93251.09252.92251.74352,800
Nov 22, 2023248.84251.59248.48250.99249.81871,400
Nov 21, 2023247.07249.81247.07248.90247.73729,500
Nov 20, 2023245.32247.56244.95246.56245.41625,800
Nov 17, 2023246.61247.33244.30245.45244.30820,800
Nov 16, 2023241.50245.74241.50245.51244.36767,300
Nov 15, 2023243.37245.16240.00240.71239.581,487,000
Nov 14, 2023247.48248.36243.97244.14243.001,032,800
Nov 13, 2023247.79249.36247.55247.75246.59540,200
Nov 10, 2023247.00248.46245.59248.27247.11754,000
Nov 09, 2023246.43248.54245.82246.77245.61613,700
Nov 08, 2023243.73246.91241.46245.57244.42826,400
Nov 07, 2023243.23244.05241.88244.00242.86986,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...