UK markets open in 1 hour 56 minutes

Arthur J. Gallagher & Co. (AJG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.99+3.47 (+1.51%)
At close: 04:00PM EDT
233.99 0.00 (0.00%)
After hours: 06:05PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024233.03235.97233.03233.99233.99980,300
17 Apr 2024232.12232.51230.08230.52230.52777,400
16 Apr 2024232.00233.59231.17231.43231.43757,200
15 Apr 2024237.38237.44231.88232.09232.09766,400
12 Apr 2024237.46238.70234.00234.58234.58896,500
11 Apr 2024238.68240.08236.70238.17238.17886,500
10 Apr 2024239.27241.99238.92240.02240.021,042,500
09 Apr 2024244.84244.95242.26244.13244.13803,000
08 Apr 2024243.70244.33242.82244.16244.16539,200
05 Apr 2024240.66245.96240.33243.99243.99690,800
04 Apr 2024247.23247.23240.06240.30240.301,134,600
03 Apr 2024245.56247.42245.20245.37245.37644,700
02 Apr 2024248.09248.69244.80245.36245.36770,800
01 Apr 2024249.08249.80246.31247.18247.18589,900
28 Mar 2024249.00250.91247.50250.04250.04960,700
27 Mar 2024247.47248.64245.84247.79247.79874,300
26 Mar 2024245.40248.06244.64246.23246.23978,600
25 Mar 2024246.55247.21245.32245.58245.58854,800
22 Mar 2024251.01251.39246.51246.53246.531,042,300
21 Mar 2024255.69255.69250.13250.30250.301,409,100
20 Mar 2024253.97256.10253.05255.87255.87812,000
19 Mar 2024254.06255.14252.46253.86253.86930,500
18 Mar 2024251.97255.39250.62253.69253.69821,500
15 Mar 2024251.42255.52250.87253.17253.171,521,400
14 Mar 2024255.00255.71253.43254.91254.91698,400
13 Mar 2024255.00255.69253.11255.38255.38603,700
12 Mar 2024252.67255.52252.14254.82254.82738,100
11 Mar 2024251.40252.85250.09252.71252.71665,100
08 Mar 2024249.43252.07249.40251.69251.69943,900
07 Mar 2024248.47250.90248.26249.91249.91682,500
06 Mar 2024245.34248.82245.01248.62248.62684,200
05 Mar 2024242.42245.54241.22245.35245.35719,800
04 Mar 2024242.55243.24241.85242.52242.52582,000
01 Mar 2024243.71244.03242.17243.54243.54458,800
29 Feb 2024245.09245.09241.61243.93243.931,183,100
29 Feb 20240.6 Dividend
28 Feb 2024244.10245.98243.41245.47244.87668,800
27 Feb 2024243.14243.70241.96243.55242.95669,000
26 Feb 2024245.09246.29243.80244.04243.44593,200
23 Feb 2024245.00245.56244.06245.00244.40481,600
22 Feb 2024241.93245.28240.64244.67244.07631,500
21 Feb 2024242.42243.03238.41240.10239.51775,100
20 Feb 2024238.50242.60237.28241.74241.151,109,400
16 Feb 2024241.04241.72238.93239.22238.64698,100
15 Feb 2024238.80242.03238.07240.55239.96850,700
14 Feb 2024236.46238.93236.46238.68238.10737,200
13 Feb 2024237.33237.97234.30236.32235.741,203,900
12 Feb 2024239.00239.31235.09235.62235.04682,800
09 Feb 2024236.09239.18236.09238.84238.26575,800
08 Feb 2024235.96238.14235.39237.03236.45727,000
07 Feb 2024234.71236.94232.67236.20235.621,074,300
06 Feb 2024237.15237.87233.82234.05233.481,000,100
05 Feb 2024232.51236.64231.16236.26235.681,535,600
02 Feb 2024234.02234.32230.92232.74232.171,029,900
01 Feb 2024230.04232.28227.43232.12231.551,003,400
31 Jan 2024231.43233.83231.14232.16231.591,576,000
30 Jan 2024229.42231.19228.26230.57230.011,081,400
29 Jan 2024232.17233.47228.63228.78228.221,440,000
26 Jan 2024235.99235.99227.08233.03232.461,489,400
25 Jan 2024240.02240.80235.82237.75237.171,043,300
24 Jan 2024241.15241.17238.78239.07238.49665,100
23 Jan 2024238.30241.27238.30239.68239.09689,500
22 Jan 2024238.41239.85237.38237.52236.94668,700
19 Jan 2024238.12239.93237.24238.79238.21833,600
18 Jan 2024232.33237.73231.50236.95236.37890,500
17 Jan 2024233.97237.64233.19233.99233.42730,300
16 Jan 2024235.08236.90232.72233.47232.90862,700
12 Jan 2024232.61234.85232.00234.80234.23846,200
11 Jan 2024230.72232.26229.62232.00231.43919,400
10 Jan 2024225.55230.25225.55230.15229.59899,700
09 Jan 2024226.96227.46224.21226.14225.59946,500
08 Jan 2024226.65229.03224.75228.84228.28940,600
05 Jan 2024226.42227.52223.43225.28224.73732,600
04 Jan 2024226.55228.81225.61225.90225.35884,500
03 Jan 2024225.60227.64224.80225.02224.471,022,400
02 Jan 2024224.86226.44224.33225.00224.45896,000
29 Dec 2023223.65225.22222.88224.88224.33626,300
28 Dec 2023223.81224.45223.15223.46222.91691,300
27 Dec 2023221.84223.35221.15223.01222.46590,900
26 Dec 2023222.09222.81221.17222.36221.82776,000
22 Dec 2023223.20223.30221.42222.88222.34674,000
21 Dec 2023219.99222.96218.63222.86222.32826,400
20 Dec 2023223.25223.98220.10220.11219.571,415,900
19 Dec 2023227.19228.54223.87224.59224.041,363,400
18 Dec 2023224.60228.90223.80227.56227.001,574,600
15 Dec 2023220.55225.00220.36222.81222.272,558,200
14 Dec 2023243.42246.10223.12227.04226.493,462,800
13 Dec 2023248.50248.95244.63245.21244.61871,200
12 Dec 2023245.00247.77244.17247.59246.98683,400
11 Dec 2023242.37245.38242.37245.00244.40961,900
08 Dec 2023241.91242.10239.66240.96240.37863,100
07 Dec 2023243.15243.15239.38241.05240.46744,000
06 Dec 2023245.35246.22238.72242.50241.91952,600
05 Dec 2023247.00247.00244.50244.79244.19729,600
04 Dec 2023248.10249.05247.23247.55246.94696,600
01 Dec 2023248.40249.48247.31248.00247.39866,000
30 Nov 2023244.72249.27244.09249.00248.391,192,800
30 Nov 20230.55 Dividend
29 Nov 2023246.60246.97243.83245.02243.87732,900
28 Nov 2023251.40252.32246.73246.74245.58586,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...