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

238.99
+9.42 (4.10%)
NYSE· Last Trade: Jul 1st, 10:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026226.85230.58224.49229.571,651,768229.57
6/29/2026226.44227.19223.26227.121,542,718227.12
6/26/2026220.58226.56219.66226.012,225,573226.01
6/25/2026219.79222.98217.81217.861,406,476217.86
6/24/2026217.63221.98215.13220.763,195,786220.76
6/23/2026213.68217.87211.99215.782,378,240215.78
6/22/2026213.92216.12208.08209.082,128,802209.08
6/18/2026216.17216.18211.29214.062,848,451214.06
6/17/2026216.50224.99215.62216.091,614,577216.09
6/16/2026217.08217.87214.20215.901,372,690215.90
6/15/2026217.38218.75214.49215.741,544,760215.74
6/12/2026220.79222.40217.22218.691,790,835218.69
6/11/2026221.83223.66220.58220.902,479,340220.90
6/10/2026219.19225.34215.89220.142,026,623220.14
6/09/2026214.55219.52212.56217.051,950,609217.05
6/08/2026213.48215.59211.50212.521,902,127212.52
6/05/2026212.28216.72212.09216.141,462,896216.14
6/04/2026207.45212.52206.42211.001,694,108210.30
6/03/2026203.83204.73199.69202.501,999,520201.83
6/02/2026204.29207.14200.70205.771,504,777205.09
6/01/2026200.57206.25200.00206.101,415,972205.42
5/29/2026201.88203.73200.30201.111,788,075200.44
5/28/2026202.90206.19200.04202.651,139,855201.98
5/27/2026205.06208.99202.00202.851,596,883202.18
5/26/2026202.96206.01202.10203.962,265,816203.28
5/22/2026206.50207.41203.12204.751,240,303204.07
5/21/2026201.95207.95200.00207.411,351,669206.72
5/20/2026203.35204.98199.67203.611,470,525202.94
5/19/2026209.24210.24203.41203.451,961,843202.78
5/18/2026199.88208.15198.88207.151,613,989206.46
5/15/2026199.72200.67196.32199.952,388,401199.29
5/14/2026195.18198.74193.49197.683,020,143197.02
5/13/2026194.78197.22190.75192.002,543,333191.36
5/12/2026199.40202.91195.81197.402,051,174196.75
5/11/2026197.95200.34195.14198.571,809,563197.91
5/08/2026200.89201.19196.65198.871,596,737198.21
5/07/2026194.27203.13194.15201.943,218,121201.27
5/06/2026207.40209.08196.80196.912,243,968196.26
5/05/2026206.29207.69204.72205.801,290,863205.12
5/04/2026207.89211.07205.64207.031,213,450206.34
5/01/2026217.00218.88206.57208.112,392,420207.42
4/30/2026210.31210.31202.22206.403,093,255205.72
4/29/2026212.88214.40210.34211.811,288,213211.11
4/28/2026215.85217.00209.78213.421,367,619212.71
4/27/2026213.13216.89211.56215.061,343,492214.35
4/24/2026216.94218.79213.98215.381,228,579214.66
4/23/2026220.79221.28217.58219.37995,330218.64
4/22/2026223.34223.34218.51221.111,309,366220.38
4/21/2026223.60226.00222.29224.461,550,456223.72
4/20/2026221.60223.56220.77223.071,307,917222.33
4/17/2026224.00225.24220.72221.611,851,050220.88
4/16/2026224.14225.69222.81224.081,574,506223.34
4/15/2026220.53224.46219.05223.171,221,309222.43
4/14/2026221.23223.39219.60219.911,178,274219.18
4/13/2026214.28223.53213.65222.502,301,786221.76
4/10/2026217.00218.65206.21213.555,172,741212.84
4/09/2026219.06221.95217.04218.391,637,947217.66
4/08/2026219.75222.52218.25220.801,709,218220.07
4/07/2026219.00221.08217.12217.571,850,638216.85
4/06/2026217.16221.10216.85219.271,437,106218.54
4/02/2026216.41221.34215.13217.611,730,541216.89
4/01/2026217.78219.77215.47216.341,863,963215.62