Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

301.15 +1.53 (+0.51%)
Streaming Delayed Price Updated: 12:11 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 320.12 323.25 316.22 319.49 1,567,367 -0.63(-0.20%)
Jun 30, 2025 315.62 321.07 314.50 320.12 1,620,077 +2.39(+0.75%)
Jun 27, 2025 318.26 320.56 315.00 317.73 5,446,971 -0.66(-0.21%)
Jun 26, 2025 318.00 319.79 315.39 318.39 1,397,262 +0.96(+0.30%)
Jun 25, 2025 325.00 325.50 316.83 317.43 1,507,302 -8.55(-2.62%)
Jun 24, 2025 325.16 327.34 318.65 325.98 1,037,382 +1.86(+0.57%)
Jun 23, 2025 320.75 324.53 319.84 324.12 1,311,677 +3.96(+1.24%)
Jun 20, 2025 318.62 322.92 318.18 320.16 2,537,151 +3.03(+0.96%)
Jun 18, 2025 316.30 319.41 314.71 317.13 1,048,906 +1.00(+0.32%)
Jun 17, 2025 314.37 318.16 313.23 316.13 958,435 -0.20(-0.06%)
Jun 16, 2025 317.58 319.30 315.60 316.33 1,294,117 -0.31(-0.10%)
Jun 13, 2025 318.89 320.74 316.17 316.64 1,039,024 -3.51(-1.10%)
Jun 12, 2025 313.26 320.71 312.38 320.15 1,416,661 +7.21(+2.30%)
Jun 11, 2025 312.32 315.40 308.98 312.94 1,428,720 -1.46(-0.46%)
Jun 10, 2025 319.15 321.24 312.30 314.40 1,473,180 -3.43(-1.08%)
Jun 09, 2025 326.53 327.83 312.18 317.83 1,616,278 -10.93(-3.32%)
Jun 06, 2025 328.46 330.78 327.27 328.76 735,211 +1.31(+0.40%)
Jun 05, 2025 335.67 336.66 324.42 327.45 1,855,113 -8.22(-2.45%)
Jun 04, 2025 344.71 345.32 335.62 335.67 1,302,761 -8.89(-2.58%)
Jun 03, 2025 348.96 350.53 341.08 344.57 1,037,840 -3.51(-1.01%)
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.