UK markets close in 3 hours 29 minutes

Arthur J. Gallagher & Co. (AJG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.41+2.66 (+1.46%)
At close: 04:03PM EDT
183.94 -1.47 (-0.79%)
After hours: 05:35PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022184.68185.66183.22185.41185.41816,900
09 Aug 2022179.99183.00179.33182.75182.75764,900
08 Aug 2022179.28180.41178.97179.39179.39659,600
05 Aug 2022175.35178.65175.26178.51178.51800,000
04 Aug 2022177.00177.57176.19176.49176.49562,600
03 Aug 2022173.05177.91173.05177.24177.24770,000
02 Aug 2022172.07174.86171.75172.34172.34835,700
01 Aug 2022176.79177.91172.31172.52172.521,064,700
29 Jul 2022184.88184.88174.86178.99178.991,146,100
28 Jul 2022173.68176.80171.16176.06176.06863,600
27 Jul 2022170.80173.69170.80173.31173.311,202,000
26 Jul 2022169.80170.57168.78169.99169.99900,600
25 Jul 2022168.51170.16168.09169.71169.71556,200
22 Jul 2022170.28170.72167.09168.23168.23525,600
21 Jul 2022167.08170.14166.56169.60169.60698,500
20 Jul 2022166.98167.17165.03166.57166.57487,300
19 Jul 2022163.31166.81163.13166.52166.52678,800
18 Jul 2022166.33166.72161.34161.88161.88489,300
15 Jul 2022165.38166.30164.72165.75165.75689,400
14 Jul 2022161.57163.32160.60162.74162.74681,300
13 Jul 2022162.76165.80162.30164.66164.66827,100
12 Jul 2022165.58168.14164.02164.82164.82687,300
11 Jul 2022166.05167.33165.45165.84165.84463,400
08 Jul 2022167.43168.29166.16166.76166.76456,100
07 Jul 2022168.65169.85166.79167.30167.30542,400
06 Jul 2022166.51169.55166.05168.34168.34726,800
05 Jul 2022162.91166.24161.91166.07166.07620,500
01 Jul 2022163.10164.83162.13164.63164.63644,400
30 Jun 2022161.97163.90161.16163.04163.04876,800
29 Jun 2022163.65164.49162.90163.20163.20875,100
28 Jun 2022166.01167.38162.55163.18163.18936,900
27 Jun 2022165.43166.02163.14165.23165.23658,000
24 Jun 2022161.13165.64161.13165.25165.251,454,800
23 Jun 2022158.30160.28157.18160.04160.04765,700
22 Jun 2022153.56159.17153.41157.31157.31866,400
21 Jun 2022151.57155.92151.54155.21155.211,041,200
17 Jun 2022149.26151.55148.36149.71149.712,006,700
16 Jun 2022150.03150.92148.24149.05149.051,067,100
15 Jun 2022155.00156.85150.34152.75152.75895,000
14 Jun 2022152.17153.99151.71153.23153.23791,500
13 Jun 2022149.66154.32149.50151.58151.58915,800
10 Jun 2022154.31154.61152.89153.00153.00765,300
09 Jun 2022161.02161.41156.81156.96156.96754,300
08 Jun 2022162.57163.43160.84161.18161.18467,200
07 Jun 2022160.35163.81160.28163.56163.56683,700
06 Jun 2022163.73164.87161.78162.00162.00776,200
03 Jun 2022162.51163.07161.60162.21162.21539,900
02 Jun 2022160.51164.50158.03164.37164.37954,400
02 Jun 20220.51 Dividend
01 Jun 2022162.35162.93159.21160.51160.00939,500
31 May 2022164.93164.93161.58161.94161.431,471,100
27 May 2022161.73165.65161.73165.64165.11717,100
26 May 2022159.15162.00158.69161.02160.51700,600
25 May 2022157.64158.34155.78157.49156.991,017,600
24 May 2022157.66158.38154.90157.76157.26586,800
23 May 2022156.55158.92153.50158.53158.03878,700
20 May 2022156.30156.52150.49155.00154.511,042,700
19 May 2022155.32156.61152.98155.25154.76760,900
18 May 2022162.92163.46156.36156.71156.21674,800
17 May 2022162.77164.66161.77164.17163.651,129,800
16 May 2022161.91162.55160.60161.14160.63634,000
13 May 2022158.64162.68158.20162.02161.51947,900
12 May 2022157.33159.45154.77157.48156.98809,800
11 May 2022157.86161.25157.32157.78157.28911,400
10 May 2022162.36163.17157.71158.25157.751,745,700
09 May 2022162.97162.97159.53160.19159.681,005,200
06 May 2022163.80165.62161.78164.48163.96944,500
05 May 2022168.72169.53163.28164.99164.47819,800
04 May 2022165.05170.62163.60170.37169.83739,100
03 May 2022166.92169.93165.12165.51164.98953,900
02 May 2022171.70172.82162.70165.85165.321,482,500
29 Apr 2022176.32176.32168.13168.49167.951,906,800
28 Apr 2022176.60179.45174.75179.33178.76964,100
27 Apr 2022173.47176.73173.28175.40174.84898,900
26 Apr 2022178.08178.27173.49173.52172.97673,000
25 Apr 2022177.40179.30174.05178.89178.321,245,500
22 Apr 2022182.61183.60177.92178.03177.46971,600
21 Apr 2022185.00187.02183.41184.15183.56896,200
20 Apr 2022180.55184.42180.55183.90183.321,184,400
19 Apr 2022180.51180.92176.84179.50178.931,423,300
18 Apr 2022180.17181.53178.91180.18179.61686,800
14 Apr 2022181.43182.49180.52180.61180.04663,400
13 Apr 2022179.76181.43178.74181.01180.43798,500
12 Apr 2022183.55184.92179.87180.25179.681,080,600
11 Apr 2022183.00183.88181.06183.22182.641,183,800
08 Apr 2022181.50183.85180.50183.19182.611,224,400
07 Apr 2022178.91181.65177.92181.45180.871,016,800
06 Apr 2022174.47179.12174.17179.05178.481,055,900
05 Apr 2022173.85177.39173.85174.87174.31871,700
04 Apr 2022176.18176.19172.67173.92173.37715,800
01 Apr 2022175.23177.25174.65176.40175.84799,800
31 Mar 2022174.05177.12173.82174.60174.051,178,400
30 Mar 2022172.78173.94172.15173.80173.25701,300
29 Mar 2022172.02173.11171.49172.76172.21709,700
28 Mar 2022168.29170.38167.37170.33169.79614,400
25 Mar 2022166.35168.42165.61168.06167.53472,900
24 Mar 2022164.47167.27164.22166.27165.74551,200
23 Mar 2022166.95167.60163.62164.07163.551,191,700
22 Mar 2022166.77168.03165.62167.60167.07898,400
21 Mar 2022167.32168.26165.87166.62166.09739,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...