Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 165.40
-8.20 (-4.72%)
At close: May 7, 2026
BIT:1AJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 182.15 | 182.15 | 182.15 | 173.60 | 173.60 | -1.70% | 3 |
| May 5, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.42% | - |
| May 4, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 3.47% | - |
| Apr 30, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -4.23% | - |
| Apr 29, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -1.44% | - |
| Apr 28, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | -3.09% | - |
| Apr 27, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 1.86% | - |
| Apr 24, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.20% | - |
| Apr 23, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -2.29% | - |
| Apr 22, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.79% | - |
| Apr 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.65% | - |
| Apr 20, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.87% | - |
| Apr 17, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -3.32% | - |
| Apr 16, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 4.03% | - |
| Apr 15, 2026 | 186.00 | 186.00 | 186.00 | 188.45 | 188.45 | 0.24% | 4 |
| Apr 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.13% | - |
| Apr 13, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 5.21% | - |
| Apr 10, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -4.85% | - |
| Apr 9, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 1.90% | - |
| Apr 8, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -2.39% | - |
| Apr 7, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -0.42% | - |
| Apr 2, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 0.42% | - |
| Apr 1, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.40% | - |
| Mar 31, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.35% | - |
| Mar 30, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 2.89% | - |
| Mar 27, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.68% | - |
| Mar 26, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -1.11% | - |
| Mar 25, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.41% | - |
| Mar 24, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.89% | - |
| Mar 23, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 0.38% | - |
| Mar 20, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 2.37% | - |
| Mar 19, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.28% | - |
| Mar 18, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -2.35% | - |
| Mar 17, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 1.01% | - |
| Mar 16, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 1.55% | - |
| Mar 13, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.89% | - |
| Mar 12, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.70% | - |
| Mar 11, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.60% | - |
| Mar 10, 2026 | 209.00 | 209.00 | 189.00 | 183.00 | 183.00 | -3.68% | 30 |
| Mar 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -3.43% | - |
| Mar 6, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 0.59% | - |
| Mar 5, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.25% | - |
| Mar 4, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 195.50 | 1.21% | - |
| Mar 3, 2026 | 192.05 | 192.05 | 192.05 | 193.75 | 193.16 | 0.05% | 11 |
| Mar 2, 2026 | 195.20 | 195.20 | 195.20 | 193.65 | 193.06 | 1.25% | 5 |
| Feb 27, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 190.66 | 4.22% | - |
| Feb 26, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 182.94 | 0.63% | - |
| Feb 25, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 181.79 | -1.83% | - |
| Feb 24, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.18 | 2.20% | - |
| Feb 23, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.19 | -1.44% | - |