Home

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

308.67
+2.83 (0.93%)
NYSE · Last Trade: Oct 3rd, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025303.07308.72302.00308.671,004,335308.67
10/01/2025307.87309.50303.35305.841,864,206305.84
9/30/2025305.00310.49304.46309.741,671,255309.74
9/29/2025303.15305.86301.10305.711,355,603305.71
9/26/2025304.92308.80303.18304.15880,029304.15
9/25/2025305.06306.88300.81303.081,366,884303.08
9/24/2025302.48305.69300.84304.551,125,495304.55
9/23/2025299.85304.53299.00304.361,601,885304.36
9/22/2025299.11300.51296.49300.061,446,940300.06
9/19/2025300.40301.20296.44299.652,605,274299.65
9/18/2025293.00297.02291.31296.741,405,728296.74
9/17/2025293.05295.21291.99292.661,248,124292.66
9/16/2025287.81292.75285.80291.461,175,792291.46
9/15/2025297.16298.16288.20289.401,169,956289.40
9/12/2025299.01300.81297.22297.281,302,078297.28
9/11/2025293.60301.02292.57300.611,335,113300.61
9/10/2025297.34298.32292.83293.181,854,736293.18
9/09/2025298.24300.44297.23298.501,119,301298.50
9/08/2025298.31300.00295.14299.121,153,122299.12
9/05/2025299.24300.87296.43299.181,217,177299.18
9/04/2025304.96305.48300.08300.221,282,372299.57
9/03/2025304.00305.95301.67303.701,842,643303.04
9/02/2025303.17303.25299.14302.571,673,448301.92
8/29/2025299.68303.17298.63302.751,472,424302.10
8/28/2025297.88299.93296.62299.62769,118298.97
8/27/2025299.88302.40298.67298.721,513,535298.07
8/26/2025298.06300.27295.74300.202,312,422299.55
8/25/2025302.00303.09298.62298.621,020,593297.97
8/22/2025306.68307.38302.46303.171,165,433302.51
8/21/2025302.78306.39301.26305.381,154,634304.72
8/20/2025302.09305.13300.64302.641,568,453301.99
8/19/2025295.44301.05294.73300.981,131,997300.33
8/18/2025292.02296.53291.08294.511,376,345293.87
8/15/2025293.70294.72292.43292.721,237,952292.09
8/14/2025295.50295.50289.93293.411,280,156292.77
8/13/2025291.34295.44290.92295.101,337,793294.46
8/12/2025289.10291.21286.82290.651,275,915290.02
8/11/2025290.00291.69286.17288.921,536,865288.29
8/08/2025290.95293.97288.42289.441,726,231288.81
8/07/2025286.54290.07285.08289.993,115,976289.36
8/06/2025286.42288.00284.13286.261,136,171285.64
8/05/2025284.31288.01282.53285.781,681,717285.16
8/04/2025284.49286.87282.23284.611,776,217283.99
8/01/2025285.00286.00277.53284.172,787,757283.56
7/31/2025282.02290.93281.83287.252,554,703286.63
7/30/2025291.15291.15284.94285.842,920,372285.22
7/29/2025307.90309.05287.61288.354,081,289287.73
7/28/2025315.00315.00308.29309.121,237,235308.45
7/25/2025310.10315.48310.10315.14897,385314.46
7/24/2025309.53311.83309.00309.06738,163308.39
7/23/2025313.64313.64308.74310.79659,360310.12
7/22/2025308.80313.03308.32312.411,107,535311.73
7/21/2025312.67313.13307.91308.24772,699307.57
7/18/2025314.25316.71312.14313.14691,271312.46
7/17/2025309.16314.63309.13313.911,288,058313.23
7/16/2025309.98311.40305.39309.921,567,874309.25
7/15/2025314.61315.57307.87308.061,010,989307.39
7/14/2025311.17315.45311.17315.401,425,486314.72
7/11/2025312.91315.28310.26311.54715,217310.87
7/10/2025313.99315.76312.19313.58948,815312.90
7/09/2025313.26316.89311.05315.251,401,443314.57
7/08/2025313.06316.20312.28313.761,110,062313.08
7/07/2025316.93318.34313.90316.071,232,254315.39
7/03/2025316.00319.25315.23318.10639,946317.41