Skip to main content
Arthur J. Gallagher & Co. (AJG)
NYSE: AJG · Real-Time Price · USD
307.99
+0.03 (0.01%)
Dec 3, 2024, 12:24 PM EST - Market open

Arthur J. Gallagher & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024312.51313.01306.55307.96307.96-1.37%592,077
Nov 29, 2024313.85316.72311.92312.24312.24-0.93%811,937
Nov 27, 2024313.49315.73311.62315.16315.160.70%1,383,183
Nov 26, 2024308.23314.44307.10312.96312.962.14%1,538,546
Nov 25, 2024302.32306.49300.77306.39306.390.69%2,181,340
Nov 22, 2024303.18308.00301.93304.29304.290.61%626,002
Nov 21, 2024297.14303.67294.83302.44302.442.22%1,032,889
Nov 20, 2024294.01296.74291.12295.88295.881.16%772,819
Nov 19, 2024292.17293.77289.80292.49292.49-0.37%692,023
Nov 18, 2024291.73295.61290.29293.59293.59-0.34%728,406
Nov 15, 2024294.63296.94292.44294.58294.58-0.04%948,405
Nov 14, 2024297.50299.42294.21294.71294.71-1.21%634,372
Nov 13, 2024295.13299.71295.09298.32298.321.03%966,174
Nov 12, 2024294.58296.12292.77295.27295.270.87%764,625
Nov 11, 2024295.35297.01292.14292.72292.72-0.70%731,031
Nov 8, 2024293.43297.07292.20294.77294.771.45%787,835
Nov 7, 2024292.40292.67289.12290.56290.56-0.04%862,323
Nov 6, 2024292.00293.88284.56290.68290.682.66%1,284,330
Nov 5, 2024281.09283.19279.60283.14283.140.53%787,932
Nov 4, 2024282.46282.94279.71281.65281.650.45%654,158
Nov 1, 2024281.75283.11280.01280.40280.40-0.28%738,425
Oct 31, 2024283.66285.83281.19281.20281.20-1.15%868,189
Oct 30, 2024285.25286.67283.52284.48284.48-0.22%556,628
Oct 29, 2024286.22287.78285.10285.12285.12-0.30%791,784
Oct 28, 2024286.55287.53283.60285.99285.991.07%1,008,168
Oct 25, 2024283.00287.49277.44282.97282.97-1.59%1,478,179
Oct 24, 2024290.00290.00286.71287.55287.55-0.48%938,123
Oct 23, 2024286.72289.76286.22288.93288.930.60%612,310
Oct 22, 2024288.65289.95284.50287.22287.22-0.83%609,438
Oct 21, 2024288.17289.93286.11289.62289.620.13%577,062
Oct 18, 2024292.00292.00288.23289.25289.25-0.52%738,646
Oct 17, 2024291.51292.84288.45290.76290.760.43%908,305
Oct 16, 2024285.84290.20285.50289.52289.520.68%1,004,881
Oct 15, 2024290.70292.97286.73287.57287.57-0.74%931,976
Oct 14, 2024288.63290.47287.40289.71289.710.63%735,981
Oct 11, 2024287.34288.46284.78287.91287.910.77%749,335
Oct 10, 2024296.81297.76283.62285.70285.70-3.13%1,504,520
Oct 9, 2024291.45295.54291.34294.94294.940.61%1,081,398
Oct 8, 2024289.15294.32288.67293.16293.162.18%1,219,909
Oct 7, 2024288.97290.35284.39286.90286.90-0.94%1,376,054
Oct 4, 2024286.07290.05284.95289.62289.621.24%828,669
Oct 3, 2024286.84287.39284.80286.06286.060.05%947,023
Oct 2, 2024285.22286.29284.04285.91285.91-0.14%1,336,082
Oct 1, 2024281.65286.45281.12286.30286.301.75%1,083,086
Sep 30, 2024280.15281.93278.19281.37281.370.69%851,880
Sep 27, 2024277.50280.66277.50279.45279.450.53%740,367
Sep 26, 2024280.22281.21277.35277.99277.99-0.98%1,211,050
Sep 25, 2024280.96282.41278.90280.75280.750.51%896,947
Sep 24, 2024282.03282.68278.20279.33279.33-0.96%759,188
Sep 23, 2024278.22282.76276.70282.03282.032.16%1,459,263
Sep 20, 2024279.61281.13274.25276.06276.06-2.18%2,482,774
Sep 19, 2024291.16292.03281.82282.20282.20-3.08%1,530,976
Sep 18, 2024296.99297.11290.17291.18291.18-1.61%685,273
Sep 17, 2024299.02300.94294.48295.94295.94-1.21%556,276
Sep 16, 2024299.00301.04298.64299.55299.550.73%541,528
Sep 13, 2024296.60298.17294.41297.39297.390.27%400,558
Sep 12, 2024293.98297.17293.10296.60296.600.66%410,456
Sep 11, 2024297.78297.87289.40294.65294.65-1.40%582,012
Sep 10, 2024299.25300.66297.28298.82298.82-0.04%742,288
Sep 9, 2024295.70299.90294.85298.94298.941.61%839,623
Sep 6, 2024295.01296.75293.59294.19294.19-0.46%671,525
Sep 5, 2024298.22298.22293.16295.55294.95-0.74%527,349
Sep 4, 2024295.31298.24294.86297.75297.141.11%709,908
Sep 3, 2024292.90296.10292.57294.49293.890.66%751,216
Aug 30, 2024291.84293.13288.94292.57291.980.38%1,405,032
Aug 29, 2024291.62293.71290.01291.47290.880.21%374,964
Aug 28, 2024290.74294.00290.17290.87290.280.28%608,858
Aug 27, 2024287.57291.00287.22290.06289.471.14%817,061
Aug 26, 2024288.44289.09286.35286.78286.20-0.36%652,114
Aug 23, 2024292.72292.76286.03287.83287.24-1.37%431,617
Aug 22, 2024289.74292.10289.71291.82291.230.80%402,956
Aug 21, 2024288.25290.20287.25289.51288.920.44%362,579
Aug 20, 2024287.25289.36286.49288.25287.660.59%514,351
Aug 19, 2024284.50287.91284.50286.55285.970.52%491,597
Aug 16, 2024285.28285.78283.86285.08284.500.24%774,860
Aug 15, 2024284.79286.46283.27284.40283.82-0.11%418,596
Aug 14, 2024281.92285.20281.76284.70284.121.24%663,130
Aug 13, 2024282.90283.14280.59281.21280.64-0.14%475,992
Aug 12, 2024283.00284.12280.67281.60281.03-0.41%614,706
Aug 9, 2024283.74283.99281.06282.75282.18-0.03%800,718
Aug 8, 2024281.25284.08280.68282.84282.260.43%955,020
Aug 7, 2024282.00286.90281.13281.64281.070.14%965,670
Aug 6, 2024278.97284.72278.47281.25280.681.05%772,521
Aug 5, 2024286.43287.49277.97278.32277.75-3.07%1,397,534
Aug 2, 2024289.04290.31283.17287.14286.560.01%917,328
Aug 1, 2024285.37287.18283.18287.12286.541.28%548,625
Jul 31, 2024284.42287.60283.17283.49282.91-0.53%591,105
Jul 30, 2024280.84286.01280.66285.00284.422.02%803,107
Jul 29, 2024280.93283.62278.80279.37278.80-1.48%1,003,385
Jul 26, 2024269.13283.90267.00283.58283.003.51%1,161,116
Jul 25, 2024275.01277.78273.92273.97273.41-0.13%1,152,810
Jul 24, 2024274.24276.84271.85274.32273.760.40%1,215,266
Jul 23, 2024273.59276.38272.83273.22272.660.54%459,988
Jul 22, 2024271.42273.60270.05271.76271.210.55%639,084
Jul 19, 2024271.99272.94269.26270.27269.72-0.10%599,198
Jul 18, 2024271.00272.33269.99270.53269.98-0.49%833,158
Jul 17, 2024268.35272.91267.88271.85271.301.58%795,649
Jul 16, 2024271.53273.45267.51267.62267.08-1.05%710,871
Jul 15, 2024271.54273.36270.08270.46269.91-0.22%483,243
Jul 12, 2024271.52274.97270.26271.05270.500.34%855,982