Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 226.90
0.00 (0.00%)
At close: Oct 31, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -5.48% | - |
| Oct 30, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 0.57% | - |
| Oct 29, 2025 | 231.50 | 231.50 | 231.50 | 226.90 | 226.90 | -2.87% | 1 |
| Oct 28, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -2.54% | - |
| Oct 27, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -0.62% | - |
| Oct 24, 2025 | 241.90 | 241.90 | 241.90 | 241.20 | 241.20 | -0.29% | 1 |
| Oct 23, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -0.62% | - |
| Oct 22, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.21% | - |
| Oct 21, 2025 | 247.30 | 247.30 | 247.30 | 240.50 | 240.50 | 1.05% | 4 |
| Oct 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.61% | - |
| Oct 17, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -0.21% | - |
| Oct 16, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -6.91% | - |
| Oct 15, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 0.46% | - |
| Oct 14, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -0.04% | - |
| Oct 13, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -0.50% | - |
| Oct 10, 2025 | 273.00 | 273.00 | 273.00 | 260.60 | 260.60 | -1.03% | 18 |
| Oct 9, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | -1.20% | - |
| Oct 8, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0.23% | - |
| Oct 7, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 0.64% | - |
| Oct 6, 2025 | 266.50 | 266.50 | 266.50 | 264.20 | 264.20 | -0.19% | 6 |
| Oct 3, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | 0.65% | - |
| Oct 2, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Oct 1, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.34% | - |
| Sep 30, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 1.08% | - |
| Sep 29, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -0.69% | - |
| Sep 26, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 0.58% | - |
| Sep 25, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.08% | - |
| Sep 24, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 1.69% | - |
| Sep 23, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | 0.59% | - |
| Sep 22, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 0.12% | - |
| Sep 19, 2025 | 255.00 | 255.00 | 239.90 | 253.30 | 253.30 | 0.80% | 4 |
| Sep 18, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 1.49% | - |
| Sep 17, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.23% | - |
| Sep 16, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -1.69% | - |
| Sep 15, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -2.51% | - |
| Sep 12, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.08% | - |
| Sep 11, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.39% | - |
| Sep 10, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -1.64% | - |
| Sep 9, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.67% | - |
| Sep 8, 2025 | 253.70 | 253.70 | 253.70 | 254.00 | 254.00 | -0.04% | 13 |
| Sep 5, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -2.42% | - |
| Sep 4, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - | - |
| Sep 3, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 1.05% | - |
| Sep 2, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.43% | - |
| Sep 1, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - | - |
| Aug 29, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.71% | - |
| Aug 28, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.45% | - |
| Aug 27, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 2.59% | - |
| Aug 26, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.93% | - |
| Aug 25, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.77% | - |