Skip to main content

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

302.75 +3.13 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 299.68 303.17 298.63 302.75 1,472,424 +3.13(+1.04%)
Aug 28, 2025 297.88 299.93 296.62 299.62 769,118 +0.90(+0.30%)
Aug 27, 2025 299.88 302.40 298.67 298.72 1,513,535 -1.48(-0.49%)
Aug 26, 2025 298.06 300.27 295.74 300.20 2,312,422 +1.58(+0.53%)
Aug 25, 2025 302.00 303.09 298.62 298.62 1,020,593 -4.55(-1.50%)
Aug 22, 2025 306.68 307.38 302.46 303.17 1,165,433 -2.21(-0.72%)
Aug 21, 2025 302.78 306.39 301.26 305.38 1,154,634 +2.74(+0.91%)
Aug 20, 2025 302.09 305.13 300.64 302.64 1,568,453 +1.66(+0.55%)
Aug 19, 2025 295.44 301.05 294.73 300.98 1,131,997 +6.47(+2.20%)
Aug 18, 2025 292.02 296.53 291.08 294.51 1,376,345 +1.79(+0.61%)
Aug 15, 2025 293.70 294.72 292.43 292.72 1,237,952 -0.69(-0.24%)
Aug 14, 2025 295.50 295.50 289.93 293.41 1,280,156 -1.69(-0.57%)
Aug 13, 2025 291.34 295.44 290.92 295.10 1,337,793 +4.45(+1.53%)
Aug 12, 2025 289.10 291.21 286.82 290.65 1,275,915 +1.73(+0.60%)
Aug 11, 2025 290.00 291.69 286.17 288.92 1,536,865 -0.52(-0.18%)
Aug 08, 2025 290.95 293.97 288.42 289.44 1,726,231 -0.55(-0.19%)
Aug 07, 2025 286.54 290.07 285.08 289.99 3,115,976 +3.73(+1.30%)
Aug 06, 2025 286.42 288.00 284.13 286.26 1,136,171 +0.48(+0.17%)
Aug 05, 2025 284.31 288.01 282.53 285.78 1,681,717 +1.17(+0.41%)
Aug 04, 2025 284.49 286.87 282.23 284.61 1,776,217 +0.44(+0.15%)
Aug 01, 2025 285.00 286.00 277.53 284.17 2,787,757 -3.08(-1.07%)
Jul 31, 2025 282.02 290.93 281.83 287.25 2,554,703 +1.41(+0.49%)
Jul 30, 2025 291.15 291.15 284.94 285.84 2,920,372 -2.51(-0.87%)
Jul 29, 2025 307.90 309.05 287.61 288.35 4,081,289 -20.77(-6.72%)
Jul 28, 2025 315.00 315.00 308.29 309.12 1,237,235 -6.02(-1.91%)
Jul 25, 2025 310.10 315.48 310.10 315.14 897,385 +6.08(+1.97%)
Jul 24, 2025 309.53 311.83 309.00 309.06 738,163 -1.73(-0.56%)
Jul 23, 2025 313.64 313.64 308.74 310.79 659,360 -1.62(-0.52%)
Jul 22, 2025 308.80 313.03 308.32 312.41 1,107,535 +4.17(+1.35%)
Jul 21, 2025 312.67 313.13 307.91 308.24 772,699 -4.90(-1.56%)
Jul 18, 2025 314.25 316.71 312.14 313.14 691,271 -0.77(-0.25%)
Jul 17, 2025 309.16 314.63 309.13 313.91 1,288,058 +3.99(+1.29%)
Jul 16, 2025 309.98 311.40 305.39 309.92 1,567,874 +1.86(+0.60%)
Jul 15, 2025 314.61 315.57 307.87 308.06 1,010,989 -7.34(-2.33%)
Jul 14, 2025 311.17 315.45 311.17 315.40 1,425,486 +3.86(+1.24%)
Jul 11, 2025 312.91 315.28 310.26 311.54 715,217 -2.04(-0.65%)
Jul 10, 2025 313.99 315.76 312.19 313.58 948,815 -1.67(-0.53%)
Jul 09, 2025 313.26 316.89 311.05 315.25 1,401,443 +1.49(+0.47%)
Jul 08, 2025 313.06 316.20 312.28 313.76 1,110,062 -2.31(-0.73%)
Jul 07, 2025 316.93 318.34 313.90 316.07 1,232,254 -2.03(-0.64%)
Jul 03, 2025 316.00 319.25 315.23 318.10 639,946 +2.36(+0.75%)
Jul 02, 2025 317.55 320.00 309.39 315.74 1,450,847 -3.75(-1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.