Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 193.75
+0.10 (0.05%)
Last updated: Mar 3, 2026, 4:15 PM CET
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 192.05 | 192.05 | 192.05 | 193.75 | 193.75 | 0.05% | 11 |
| Mar 2, 2026 | 195.20 | 195.20 | 195.20 | 193.65 | 193.65 | 1.25% | 5 |
| Feb 27, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 4.22% | - |
| Feb 26, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.63% | - |
| Feb 25, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -1.83% | - |
| Feb 24, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 2.20% | - |
| Feb 23, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -1.44% | - |
| Feb 20, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 1.10% | - |
| Feb 19, 2026 | 184.30 | 184.30 | 184.30 | 182.40 | 182.40 | -0.46% | 5 |
| Feb 18, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 1.92% | - |
| Feb 17, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 2.92% | - |
| Feb 16, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.49% | - |
| Feb 13, 2026 | 179.10 | 179.10 | 173.90 | 173.85 | 173.85 | 1.19% | 4 |
| Feb 12, 2026 | 166.60 | 166.60 | 166.60 | 171.80 | 171.80 | -1.04% | 3 |
| Feb 11, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -4.33% | - |
| Feb 10, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -7.54% | - |
| Feb 9, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -4.55% | - |
| Feb 6, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -2.97% | - |
| Feb 5, 2026 | 215.50 | 215.50 | 215.50 | 211.90 | 211.90 | 0.24% | 2 |
| Feb 4, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -1.21% | - |
| Feb 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.81% | - |
| Feb 2, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.10% | - |
| Jan 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.79% | - |
| Jan 29, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -2.76% | - |
| Jan 28, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 4.06% | - |
| Jan 27, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | -5.39% | - |
| Jan 26, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.88% | - |
| Jan 23, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 1.84% | - |
| Jan 22, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 0.28% | - |
| Jan 21, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -3.66% | - |
| Jan 20, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -1.31% | - |
| Jan 19, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.18% | - |
| Jan 16, 2026 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | -0.09% | - |
| Jan 15, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -0.54% | - |
| Jan 14, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 0.50% | - |
| Jan 13, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -2.16% | - |
| Jan 12, 2026 | 224.00 | 224.00 | 224.00 | 226.50 | 226.50 | -0.53% | 5 |
| Jan 9, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0.18% | - |
| Jan 8, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 2.94% | - |
| Jan 7, 2026 | 219.70 | 219.70 | 219.70 | 220.80 | 220.80 | -1.03% | 16 |
| Jan 6, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | -0.58% | - |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 224.40 | 224.40 | 2.51% | 5 |
| Jan 2, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -2.15% | - |
| Dec 30, 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 0.13% | - |
| Dec 29, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 2.29% | - |
| Dec 23, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -0.64% | - |
| Dec 22, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 0.59% | - |
| Dec 19, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 1.68% | - |
| Dec 18, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -0.51% | - |
| Dec 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.23% | - |