Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 173.60
0.00 (0.00%)
At close: Jun 15, 2026
BIT:1AJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -0.08% | - |
| Jun 15, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -2.05% | - |
| Jun 12, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.17% | - |
| Jun 11, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | -0.72% | - |
| Jun 10, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 3.16% | - |
| Jun 9, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 1.62% | - |
| Jun 8, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 0.11% | - |
| Jun 5, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 0.63% | - |
| Jun 4, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 6.79% | - |
| Jun 3, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 172.25 | -0.43% | - |
| Jun 2, 2026 | 173.70 | 173.70 | 173.70 | 173.60 | 172.99 | -1.62% | 3 |
| Jun 1, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 175.83 | 2.11% | - |
| May 29, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.20 | -1.48% | - |
| May 28, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 174.79 | 0.20% | - |
| May 27, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 174.44 | -0.45% | - |
| May 26, 2026 | 177.15 | 177.15 | 177.15 | 175.85 | 175.24 | -4.66% | 5 |
| May 25, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 183.81 | 4.89% | - |
| May 22, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.24 | -0.93% | - |
| May 21, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 176.88 | 1.20% | - |
| May 20, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 174.79 | -2.31% | - |
| May 19, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 178.92 | 1.50% | - |
| May 18, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.28 | 4.46% | - |
| May 15, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 168.76 | -0.27% | - |
| May 14, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.21 | 2.10% | - |
| May 13, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 165.72 | -3.57% | - |
| May 12, 2026 | 172.45 | 172.45 | 172.45 | 172.45 | 171.85 | 1.80% | - |
| May 11, 2026 | 169.95 | 169.95 | 169.95 | 169.40 | 168.81 | -0.32% | 2 |
| May 8, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.36 | -0.90% | - |
| May 7, 2026 | 165.45 | 165.45 | 165.40 | 171.50 | 170.90 | -1.21% | 106 |
| May 6, 2026 | 182.15 | 182.15 | 182.15 | 173.60 | 172.99 | -1.70% | 3 |
| May 5, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 175.98 | -1.42% | - |
| May 4, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 178.52 | 3.47% | - |
| Apr 30, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 172.55 | -4.23% | - |
| Apr 29, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.17 | -1.44% | - |
| Apr 28, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 182.81 | -3.09% | - |
| Apr 27, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 188.64 | 1.86% | - |
| Apr 24, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.20 | -1.20% | - |
| Apr 23, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 187.44 | -2.29% | - |
| Apr 22, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.83 | 0.79% | - |
| Apr 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.33 | 1.65% | - |
| Apr 20, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.24 | -0.87% | - |
| Apr 17, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 188.89 | -3.32% | - |
| Apr 16, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 195.37 | 4.03% | - |
| Apr 15, 2026 | 186.00 | 186.00 | 186.00 | 188.45 | 187.79 | 0.24% | 4 |
| Apr 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.34 | 0.13% | - |
| Apr 13, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.09 | 5.21% | - |
| Apr 10, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 177.83 | -4.85% | - |
| Apr 9, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 186.90 | 1.90% | - |
| Apr 8, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 183.41 | -2.39% | - |
| Apr 7, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 187.89 | -0.42% | - |