Skip to main content
Arthur J. Gallagher & Co. (AJG)
NYSE: AJG · Real-Time Price · USD
294.82
-0.97 (-0.33%)
Jan 17, 2025, 4:00 PM EST - Market closed

Arthur J. Gallagher & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025295.79296.93293.91294.82294.82-0.33%1,261,480
Jan 16, 2025290.76296.02290.76295.79295.791.93%1,230,496
Jan 15, 2025292.00292.00287.76290.19290.190.37%1,869,239
Jan 14, 2025286.00289.75284.87289.11289.111.15%1,284,615
Jan 13, 2025285.22288.31285.22285.81285.81-0.42%1,918,412
Jan 10, 2025285.99290.34283.62287.01287.010.53%3,074,562
Jan 8, 2025282.13286.09280.17285.50285.502.05%1,853,584
Jan 7, 2025278.32282.19277.23279.77279.771.21%2,776,806
Jan 6, 2025281.71282.00276.26276.42276.42-1.42%1,678,141
Jan 3, 2025277.42281.75276.81280.40280.401.63%3,729,046
Jan 2, 2025285.39286.27275.56275.89275.89-2.80%2,560,805
Dec 31, 2024285.70285.98282.57283.85283.85-0.21%1,354,091
Dec 30, 2024284.08285.39281.83284.46284.46-0.73%1,709,791
Dec 27, 2024287.84289.00285.20286.54286.54-0.63%7,623,032
Dec 26, 2024286.55289.12286.18288.36288.36-1,173,686
Dec 24, 2024285.22288.50283.57288.35288.351.35%1,045,803
Dec 23, 2024281.67284.98280.82284.51284.510.50%1,935,227
Dec 20, 2024279.52286.44276.99283.10283.101.44%2,774,935
Dec 19, 2024278.77282.15276.90279.09279.090.22%2,244,106
Dec 18, 2024282.91285.83278.22278.49278.49-1.56%2,028,231
Dec 17, 2024284.43284.83279.71282.91282.91-1.08%2,371,137
Dec 16, 2024285.70289.00284.30286.00286.000.50%2,981,700
Dec 13, 2024282.28285.69281.48284.59284.591.21%2,827,249
Dec 12, 2024284.96286.20281.08281.19281.19-0.84%5,645,978
Dec 11, 2024284.82285.93281.50283.58283.58-0.06%4,921,559
Dec 10, 2024283.75288.41282.60283.74283.74-2.78%13,426,557
Dec 9, 2024293.00299.05283.05291.85291.85-1.64%2,811,482
Dec 6, 2024301.35303.43296.39296.71296.71-2.26%887,832
Dec 5, 2024306.51307.67303.50303.58302.97-1.20%869,234
Dec 4, 2024308.38310.94306.77307.26306.64-0.82%850,591
Dec 3, 2024308.85310.21302.89309.81309.190.60%1,183,102
Dec 2, 2024312.51313.01306.55307.96307.34-1.37%592,077
Nov 29, 2024313.85316.72311.92312.24311.61-0.93%811,937
Nov 27, 2024313.49315.73311.62315.16314.520.70%1,383,183
Nov 26, 2024308.23314.44307.10312.96312.332.14%1,538,546
Nov 25, 2024302.32306.49300.77306.39305.770.69%2,181,340
Nov 22, 2024303.18308.00301.93304.29303.680.61%626,002
Nov 21, 2024297.14303.67294.83302.44301.832.22%1,032,889
Nov 20, 2024294.01296.74291.12295.88295.281.16%772,819
Nov 19, 2024292.17293.77289.80292.49291.90-0.37%692,023
Nov 18, 2024291.73295.61290.29293.59293.00-0.34%728,406
Nov 15, 2024294.63296.94292.44294.58293.99-0.04%948,405
Nov 14, 2024297.50299.42294.21294.71294.12-1.21%634,372
Nov 13, 2024295.13299.71295.09298.32297.721.03%966,174
Nov 12, 2024294.58296.12292.77295.27294.670.87%764,625
Nov 11, 2024295.35297.01292.14292.72292.13-0.70%731,031
Nov 8, 2024293.43297.07292.20294.77294.181.45%787,835
Nov 7, 2024292.40292.67289.12290.56289.97-0.04%862,323
Nov 6, 2024292.00293.88284.56290.68290.092.66%1,284,330
Nov 5, 2024281.09283.19279.60283.14282.570.53%787,932
Nov 4, 2024282.46282.94279.71281.65281.080.45%654,158
Nov 1, 2024281.75283.11280.01280.40279.83-0.28%738,425
Oct 31, 2024283.66285.83281.19281.20280.63-1.15%868,189
Oct 30, 2024285.25286.67283.52284.48283.91-0.22%556,628
Oct 29, 2024286.22287.78285.10285.12284.55-0.30%791,784
Oct 28, 2024286.55287.53283.60285.99285.411.07%1,008,168
Oct 25, 2024283.00287.49277.44282.97282.40-1.59%1,478,179
Oct 24, 2024290.00290.00286.71287.55286.97-0.48%938,123
Oct 23, 2024286.72289.76286.22288.93288.350.60%612,310
Oct 22, 2024288.65289.95284.50287.22286.64-0.83%609,438
Oct 21, 2024288.17289.93286.11289.62289.040.13%577,062
Oct 18, 2024292.00292.00288.23289.25288.67-0.52%738,646
Oct 17, 2024291.51292.84288.45290.76290.170.43%908,305
Oct 16, 2024285.84290.20285.50289.52288.940.68%1,004,881
Oct 15, 2024290.70292.97286.73287.57286.99-0.74%931,976
Oct 14, 2024288.63290.47287.40289.71289.130.63%735,981
Oct 11, 2024287.34288.46284.78287.91287.330.77%749,335
Oct 10, 2024296.81297.76283.62285.70285.12-3.13%1,504,520
Oct 9, 2024291.45295.54291.34294.94294.350.61%1,081,398
Oct 8, 2024289.15294.32288.67293.16292.572.18%1,219,909
Oct 7, 2024288.97290.35284.39286.90286.32-0.94%1,376,054
Oct 4, 2024286.07290.05284.95289.62289.041.24%828,669
Oct 3, 2024286.84287.39284.80286.06285.480.05%947,023
Oct 2, 2024285.22286.29284.04285.91285.33-0.14%1,336,082
Oct 1, 2024281.65286.45281.12286.30285.721.75%1,083,086
Sep 30, 2024280.15281.93278.19281.37280.800.69%851,880
Sep 27, 2024277.50280.66277.50279.45278.890.53%740,367
Sep 26, 2024280.22281.21277.35277.99277.43-0.98%1,211,050
Sep 25, 2024280.96282.41278.90280.75280.180.51%896,947
Sep 24, 2024282.03282.68278.20279.33278.77-0.96%759,188
Sep 23, 2024278.22282.76276.70282.03281.462.16%1,459,263
Sep 20, 2024279.61281.13274.25276.06275.50-2.18%2,482,774
Sep 19, 2024291.16292.03281.82282.20281.63-3.08%1,530,976
Sep 18, 2024296.99297.11290.17291.18290.59-1.61%685,273
Sep 17, 2024299.02300.94294.48295.94295.34-1.21%556,276
Sep 16, 2024299.00301.04298.64299.55298.950.73%541,528
Sep 13, 2024296.60298.17294.41297.39296.790.27%400,558
Sep 12, 2024293.98297.17293.10296.60296.000.66%410,456
Sep 11, 2024297.78297.87289.40294.65294.06-1.40%582,012
Sep 10, 2024299.25300.66297.28298.82298.22-0.04%742,288
Sep 9, 2024295.70299.90294.85298.94298.341.61%839,623
Sep 6, 2024295.01296.75293.59294.19293.60-0.46%671,525
Sep 5, 2024298.22298.22293.16295.55294.35-0.74%527,349
Sep 4, 2024295.31298.24294.86297.75296.541.11%709,908
Sep 3, 2024292.90296.10292.57294.49293.300.66%751,216
Aug 30, 2024291.84293.13288.94292.57291.390.38%1,405,032
Aug 29, 2024291.62293.71290.01291.47290.290.21%374,964
Aug 28, 2024290.74294.00290.17290.87289.690.28%608,858
Aug 27, 2024287.57291.00287.22290.06288.891.14%817,061
Aug 26, 2024288.44289.09286.35286.78285.62-0.36%652,114