Arthur J. Gallagher & Co. (AJG)
NYSE: AJG · Real-Time Price · USD
347.44
+5.54 (1.62%)
May 30, 2025, 4:00 PM - Market closed
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 341.72 | 348.30 | 341.00 | 347.44 | 347.44 | 1.62% | 2,545,229 |
| May 29, 2025 | 338.75 | 342.05 | 337.59 | 341.90 | 341.90 | 0.62% | 628,805 |
| May 28, 2025 | 341.54 | 344.04 | 339.17 | 339.80 | 339.80 | -0.86% | 1,136,798 |
| May 27, 2025 | 339.77 | 343.03 | 337.20 | 342.75 | 342.75 | 1.39% | 976,453 |
| May 23, 2025 | 336.27 | 339.41 | 333.47 | 338.04 | 338.04 | 0.76% | 859,459 |
| May 22, 2025 | 337.37 | 339.08 | 333.65 | 335.48 | 335.48 | -0.61% | 771,693 |
| May 21, 2025 | 340.04 | 341.89 | 336.25 | 337.53 | 337.53 | -0.82% | 867,064 |
| May 20, 2025 | 342.97 | 344.25 | 339.65 | 340.33 | 340.33 | -1.02% | 908,815 |
| May 19, 2025 | 343.18 | 344.64 | 341.67 | 343.82 | 343.82 | 0.46% | 611,029 |
| May 16, 2025 | 339.01 | 342.85 | 337.88 | 342.24 | 342.24 | 1.17% | 973,191 |
| May 15, 2025 | 330.76 | 338.45 | 330.20 | 338.28 | 338.28 | 2.62% | 1,013,229 |
| May 14, 2025 | 334.58 | 334.58 | 326.06 | 329.64 | 329.64 | -0.92% | 898,481 |
| May 13, 2025 | 333.90 | 335.39 | 330.89 | 332.70 | 332.70 | 0.43% | 1,004,025 |
| May 12, 2025 | 337.43 | 339.18 | 325.53 | 331.28 | 331.28 | -2.04% | 1,672,355 |
| May 9, 2025 | 338.12 | 339.12 | 336.08 | 338.18 | 338.18 | -0.09% | 576,359 |
| May 8, 2025 | 340.80 | 343.62 | 338.44 | 338.47 | 338.47 | -0.32% | 1,037,183 |
| May 7, 2025 | 338.20 | 341.32 | 336.90 | 339.55 | 339.55 | 0.38% | 1,279,566 |
| May 6, 2025 | 333.85 | 339.23 | 332.63 | 338.27 | 338.27 | 1.02% | 1,402,650 |
| May 5, 2025 | 330.90 | 336.93 | 326.39 | 334.86 | 334.86 | 1.14% | 1,402,856 |
| May 2, 2025 | 330.41 | 332.44 | 316.87 | 331.08 | 331.08 | 4.23% | 1,818,553 |
| May 1, 2025 | 317.59 | 319.63 | 313.41 | 317.64 | 317.64 | -0.95% | 1,995,881 |
| Apr 30, 2025 | 317.14 | 321.16 | 312.17 | 320.69 | 320.69 | 1.12% | 3,032,447 |
| Apr 29, 2025 | 321.39 | 321.39 | 315.07 | 317.14 | 317.14 | -2.06% | 2,753,728 |
| Apr 28, 2025 | 323.83 | 326.07 | 322.19 | 323.81 | 323.81 | 0.47% | 1,536,737 |
| Apr 25, 2025 | 327.34 | 327.34 | 313.58 | 322.30 | 322.30 | -2.78% | 2,164,277 |
| Apr 24, 2025 | 329.27 | 332.71 | 326.33 | 331.52 | 331.52 | -0.08% | 961,313 |
| Apr 23, 2025 | 331.14 | 336.69 | 329.75 | 331.79 | 331.79 | 0.31% | 953,658 |
| Apr 22, 2025 | 324.96 | 332.00 | 322.62 | 330.75 | 330.75 | 3.55% | 1,041,508 |
| Apr 21, 2025 | 328.42 | 329.04 | 315.71 | 319.40 | 319.40 | -2.98% | 837,110 |
| Apr 17, 2025 | 332.36 | 333.26 | 326.58 | 329.22 | 329.22 | -1.03% | 1,195,137 |
| Apr 16, 2025 | 337.77 | 339.00 | 330.14 | 332.66 | 332.66 | -0.86% | 879,259 |
| Apr 15, 2025 | 344.01 | 344.66 | 334.74 | 335.56 | 335.56 | -2.15% | 1,313,787 |
| Apr 14, 2025 | 337.37 | 345.62 | 336.26 | 342.92 | 342.92 | 2.66% | 1,236,906 |
| Apr 11, 2025 | 326.10 | 335.28 | 321.43 | 334.02 | 334.02 | 2.55% | 1,179,778 |
| Apr 10, 2025 | 321.39 | 330.96 | 318.79 | 325.72 | 325.72 | 0.59% | 1,570,177 |
| Apr 9, 2025 | 309.21 | 324.88 | 304.85 | 323.82 | 323.82 | 3.95% | 2,285,103 |
| Apr 8, 2025 | 319.82 | 324.55 | 306.36 | 311.53 | 311.53 | 0.22% | 1,812,305 |
| Apr 7, 2025 | 310.81 | 318.90 | 301.21 | 310.86 | 310.86 | -2.63% | 3,404,160 |
| Apr 4, 2025 | 341.59 | 344.88 | 316.63 | 319.25 | 319.25 | -7.30% | 2,901,935 |
| Apr 3, 2025 | 342.92 | 350.70 | 340.85 | 344.40 | 344.40 | 0.10% | 1,322,262 |
| Apr 2, 2025 | 340.43 | 345.00 | 339.02 | 344.07 | 344.07 | 0.06% | 1,271,900 |
| Apr 1, 2025 | 345.07 | 345.34 | 341.03 | 343.86 | 343.86 | -0.40% | 903,764 |
| Mar 31, 2025 | 342.81 | 346.95 | 341.00 | 345.24 | 345.24 | 1.31% | 1,770,766 |
| Mar 28, 2025 | 340.65 | 343.58 | 339.52 | 340.76 | 340.76 | -0.07% | 1,362,710 |
| Mar 27, 2025 | 338.50 | 341.89 | 335.25 | 341.00 | 341.00 | 1.27% | 1,330,669 |
| Mar 26, 2025 | 338.84 | 340.11 | 336.10 | 336.73 | 336.73 | -0.19% | 1,351,237 |
| Mar 25, 2025 | 338.18 | 338.81 | 333.20 | 337.36 | 337.36 | -0.09% | 1,426,987 |
| Mar 24, 2025 | 334.21 | 339.52 | 332.08 | 337.67 | 337.67 | 1.77% | 1,226,407 |
| Mar 21, 2025 | 333.17 | 335.07 | 330.06 | 331.79 | 331.79 | -0.79% | 2,675,954 |
| Mar 20, 2025 | 326.93 | 335.66 | 326.34 | 334.44 | 334.44 | 2.39% | 1,497,417 |