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

258.79
-3.04 (-1.16%)
NYSE · Last Trade: Jan 1st, 7:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025261.03261.54258.73258.791,018,731258.79
12/30/2025263.04263.79261.75261.831,017,052261.83
12/29/2025261.54263.69261.50263.141,367,518263.14
12/26/2025260.76261.91259.32261.48844,596261.48
12/24/2025257.96261.80257.96260.77545,124260.77
12/23/2025258.00259.00256.48258.701,153,562258.70
12/22/2025251.96259.00251.37258.251,590,344258.25
12/19/2025252.88256.71252.14253.393,971,238253.39
12/18/2025249.75253.77249.13252.641,262,882252.64
12/17/2025252.00254.78250.26250.901,666,244250.90
12/16/2025256.19256.74249.27251.982,062,445251.98
12/15/2025254.21257.37253.07256.192,327,976256.19
12/12/2025249.05256.18248.90255.382,238,640255.38
12/11/2025242.16247.76240.83247.622,444,775247.62
12/10/2025239.48240.45236.34240.451,745,087240.45
12/09/2025238.68240.75237.88239.911,066,969239.91
12/08/2025238.77239.79236.70237.851,358,093237.85
12/05/2025244.69245.00238.65239.711,772,173239.71
12/04/2025245.77246.89243.87245.411,281,675244.76
12/03/2025244.43246.23242.61245.361,519,219244.71
12/02/2025245.88246.74243.37244.221,691,942243.57
12/01/2025248.40249.47246.07246.101,418,430245.45
11/28/2025247.74249.99246.60247.62756,637246.96
11/26/2025250.57252.00247.80248.521,011,035247.86
11/25/2025249.80251.59247.70250.24966,351249.58
11/24/2025251.26252.44244.72248.212,080,334247.55
11/21/2025249.00251.65246.85251.411,710,248250.74
11/20/2025245.74250.43245.69247.301,571,158246.65
11/19/2025258.50259.61247.64248.722,191,161248.06
11/18/2025259.54261.56256.00258.641,814,869257.95
11/17/2025259.41261.63257.90259.312,174,907258.62
11/14/2025258.22262.59254.57258.511,828,638257.82
11/13/2025255.29259.45254.46256.712,174,261256.03
11/12/2025254.40256.53253.17255.861,256,755255.18
11/11/2025251.30255.15250.49255.001,338,485254.32
11/10/2025248.88251.74247.03251.061,463,134250.40
11/07/2025245.67250.89244.66250.011,746,621249.35
11/06/2025246.90249.95244.28245.241,456,686244.59
11/05/2025250.89253.00248.04248.051,673,093247.39
11/04/2025244.50252.11242.70251.702,473,776251.03
11/03/2025249.49249.49239.47242.982,586,713242.34
10/31/2025242.75254.43242.75249.495,066,746248.83
10/30/2025264.50265.83261.29262.032,712,214261.34
10/29/2025265.62268.85261.04262.023,165,308261.33
10/28/2025277.24279.00266.71267.502,838,816266.79
10/27/2025280.56281.66278.10279.00930,361278.26
10/24/2025282.50284.17280.29280.731,437,242279.99
10/23/2025283.03284.32280.41282.491,086,919281.74
10/22/2025279.52284.06277.92283.041,405,959282.29
10/21/2025278.80280.60277.22279.011,424,058278.27
10/20/2025280.22280.82275.73279.261,171,199278.52
10/17/2025280.62284.30277.95280.471,415,287279.73
10/16/2025287.27288.33276.50280.172,379,709279.43
10/15/2025301.73304.57295.36296.162,451,563295.38
10/14/2025298.45303.98296.87303.731,234,640302.93
10/13/2025299.05301.71295.78298.001,176,164297.21
10/10/2025304.30305.74300.66301.741,184,572300.94
10/09/2025307.11307.11301.29302.25761,610301.45
10/08/2025310.35310.35306.84306.94636,938306.13
10/07/2025310.39313.09308.18309.81863,771308.99
10/06/2025310.50311.67307.68309.151,053,636308.33
10/03/2025307.78313.55307.58310.48767,240309.66
10/02/2025303.07308.72302.00308.671,004,335307.85