Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Arthur J. Gallagher & Co. (AJG)

313.17
-3.97
(-1.25%)
As of 10:10:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025317.14318.20312.26313.17313.17248,434
Apr 29, 2025321.39321.39315.07317.14317.142,753,700
Apr 28, 2025323.83326.07322.19323.81323.811,536,700
Apr 25, 2025327.34327.34313.58322.30322.302,164,300
Apr 24, 2025329.27332.71326.33331.52331.52961,100
Apr 23, 2025331.14336.69329.75331.79331.79953,600
Apr 22, 2025324.96332.00322.62330.75330.751,041,500
Apr 21, 2025328.42329.04315.71319.40319.40837,100
Apr 17, 2025332.36333.26326.58329.22329.221,195,100
Apr 16, 2025337.77339.00330.14332.66332.66879,300
Apr 15, 2025344.01344.66334.74335.56335.561,313,800
Apr 14, 2025337.37345.62336.26342.92342.921,236,600
Apr 11, 2025326.10335.28321.43334.02334.021,179,700
Apr 10, 2025321.39330.96318.79325.72325.721,570,200
Apr 9, 2025309.21324.88304.85323.82323.822,285,000
Apr 8, 2025319.82324.55306.36311.53311.531,812,200
Apr 7, 2025310.81318.90301.21310.86310.863,404,100
Apr 4, 2025341.59344.88316.63319.25319.252,901,900
Apr 3, 2025342.92350.70340.85344.40344.401,322,200
Apr 2, 2025340.43345.00339.02344.07344.071,271,600
Apr 1, 2025345.07345.34341.03343.86343.86903,800
Mar 31, 2025342.81346.95341.00345.24345.241,770,700
Mar 28, 2025340.65343.58339.52340.76340.761,362,700
Mar 27, 2025338.50341.89335.25341.00341.001,330,600
Mar 26, 2025338.84340.11336.10336.73336.731,351,200
Mar 25, 2025338.18338.81333.20337.36337.361,427,000
Mar 24, 2025334.21339.52332.08337.67337.671,226,400
Mar 21, 2025333.17335.07330.06331.79331.792,675,700
Mar 20, 2025326.93335.66326.34334.44334.441,497,400
Mar 19, 2025329.59330.40323.82326.64326.64974,000
Mar 18, 2025329.14333.00328.46329.66329.661,422,500
Mar 17, 2025323.25329.64322.00329.14329.141,172,000
Mar 14, 2025323.55325.77321.76325.24325.241,265,300
Mar 13, 2025327.11327.11322.41322.85322.851,151,000
Mar 12, 2025325.75327.63320.67325.08325.081,185,100
Mar 11, 2025322.82327.88321.88325.75325.751,635,500
Mar 10, 2025323.02324.40318.24321.85321.853,180,700
Mar 7, 2025 0.65 Dividend
Mar 7, 2025338.58339.48321.19324.00324.004,131,400
Mar 6, 2025339.82342.01334.70339.85339.201,491,900
Mar 5, 2025335.61342.04335.61340.79340.141,216,800
Mar 4, 2025343.72345.43336.48337.27336.621,914,700
Mar 3, 2025336.87343.21336.38341.80341.151,360,400
Feb 28, 2025334.81338.43332.78337.74337.091,745,000
Feb 27, 2025328.60334.69326.93333.17332.531,462,500
Feb 26, 2025331.52333.03327.60328.33327.70991,800
Feb 25, 2025329.91332.69329.12331.83331.201,712,700
Feb 24, 2025325.44331.09325.37328.49327.861,465,500
Feb 21, 2025324.67327.27323.84325.56324.94952,400
Feb 20, 2025326.00327.40322.67325.13324.51876,400
Feb 19, 2025327.26327.99325.36327.33326.70709,600
Feb 18, 2025322.24326.40320.04326.30325.681,318,500
Feb 14, 2025328.85329.60319.50321.50320.892,079,500
Feb 13, 2025325.00328.92324.01328.56327.931,210,900
Feb 12, 2025320.38325.10319.69324.61323.991,099,500
Feb 11, 2025323.97324.17320.77322.00321.381,537,900
Feb 10, 2025322.07324.79319.81324.29323.671,573,100
Feb 7, 2025319.68323.55318.89322.33321.711,722,100
Feb 6, 2025316.95320.72315.66319.99319.381,852,500
Feb 5, 2025314.60316.34311.62316.30315.701,481,100
Feb 4, 2025309.00313.00308.52312.21311.611,680,500
Feb 3, 2025299.75309.53299.37309.00308.412,216,500
Jan 31, 2025298.20307.74296.83301.82301.242,411,700
Jan 30, 2025297.07299.44294.60299.03298.461,641,600
Jan 29, 2025292.00296.00291.47294.10293.541,593,800
Jan 28, 2025296.00297.49293.19293.41292.851,781,700
Jan 27, 2025289.52297.70289.52296.00295.431,630,400
Jan 24, 2025286.80289.93286.78289.51288.962,030,400
Jan 23, 2025292.45294.36287.50288.00287.451,565,300
Jan 22, 2025297.15297.66293.40293.50292.941,504,700
Jan 21, 2025296.88299.01293.86296.77296.201,626,500
Jan 17, 2025295.79296.93293.91294.82294.261,261,500
Jan 16, 2025290.76296.02290.76295.79295.221,230,500
Jan 15, 2025292.00292.00287.76290.19289.631,869,200
Jan 14, 2025286.00289.75284.87289.11288.561,284,600
Jan 13, 2025285.22288.31285.22285.81285.261,918,400
Jan 10, 2025285.99290.34283.62287.01286.463,074,500
Jan 8, 2025282.13286.09280.17285.50284.951,853,500
Jan 7, 2025278.32282.19277.23279.77279.232,776,800
Jan 6, 2025281.71282.00276.26276.42275.891,678,100
Jan 3, 2025277.42281.75276.81280.40279.863,729,000
Jan 2, 2025285.39286.27275.56275.89275.362,560,700
Dec 31, 2024285.70285.98282.57283.85283.311,354,100
Dec 30, 2024284.08285.39281.83284.46283.921,709,800
Dec 27, 2024287.84289.00285.20286.54285.997,622,800
Dec 26, 2024286.55289.12286.18288.36287.811,173,300
Dec 24, 2024285.22288.50283.57288.35287.801,045,800
Dec 23, 2024281.67284.98280.82284.51283.971,935,200
Dec 20, 2024279.52286.44276.99283.10282.562,774,900
Dec 19, 2024278.77282.15276.90279.09278.562,244,000
Dec 18, 2024282.91285.83278.22278.49277.962,028,200
Dec 17, 2024284.43284.83279.71282.91282.372,370,800
Dec 16, 2024285.70289.00284.30286.00285.452,981,700
Dec 13, 2024282.28285.69281.48284.59284.052,827,200
Dec 12, 2024284.96286.20281.08281.19280.655,646,000
Dec 11, 2024284.82285.93281.50283.58283.044,921,500
Dec 10, 2024283.75288.41282.60283.74283.2013,426,500
Dec 9, 2024293.00299.05283.05291.85291.292,811,500
Dec 6, 2024 0.6 Dividend
Dec 6, 2024301.35303.43296.39296.71296.14887,800
Dec 5, 2024306.51307.67303.50303.58302.40869,200
Dec 4, 2024308.38310.94306.77307.26306.07850,500
Dec 3, 2024308.85310.21302.89309.81308.611,183,100
Dec 2, 2024312.51313.01306.55307.96306.76592,000
Nov 29, 2024313.85316.72311.92312.24311.03811,900
Nov 27, 2024313.49315.73311.62315.16313.941,383,200
Nov 26, 2024308.23314.44307.10312.96311.741,538,500
Nov 25, 2024302.32306.49300.77306.39305.202,181,300
Nov 22, 2024303.18308.00301.93304.29303.11626,000
Nov 21, 2024297.14303.67294.83302.44301.261,032,700
Nov 20, 2024294.01296.74291.12295.88294.73772,800
Nov 19, 2024292.17293.77289.80292.49291.35692,000
Nov 18, 2024291.73295.61290.29293.59292.45728,100
Nov 15, 2024294.63296.94292.44294.58293.44948,400
Nov 14, 2024297.50299.42294.21294.71293.56634,300
Nov 13, 2024295.13299.71295.09298.32297.16966,100
Nov 12, 2024294.58296.12292.77295.27294.12764,600
Nov 11, 2024295.35297.01292.14292.72291.58731,000
Nov 8, 2024293.43297.07292.20294.77293.62787,800
Nov 7, 2024292.40292.67289.12290.56289.43862,300
Nov 6, 2024292.00293.88284.56290.68289.551,284,300
Nov 5, 2024281.09283.19279.60283.14282.04787,600
Nov 4, 2024282.46282.94279.71281.65280.56654,200
Nov 1, 2024281.75283.11280.01280.40279.31738,400
Oct 31, 2024283.66285.83281.19281.20280.11868,200
Oct 30, 2024285.25286.67283.52284.48283.37556,600
Oct 29, 2024286.22287.78285.10285.12284.01791,800
Oct 28, 2024286.55287.53283.60285.99284.881,008,200
Oct 25, 2024283.00287.49277.44282.97281.871,478,000
Oct 24, 2024290.00290.00286.71287.55286.43938,100
Oct 23, 2024286.72289.76286.21288.93287.81612,300
Oct 22, 2024288.65289.95284.50287.22286.10609,400
Oct 21, 2024288.17289.93286.11289.62288.49577,000
Oct 18, 2024292.00292.00288.23289.25288.13738,600
Oct 17, 2024291.51292.84288.45290.76289.63908,300
Oct 16, 2024285.84290.20285.50289.52288.401,004,900
Oct 15, 2024290.70292.97286.73287.57286.45932,000
Oct 14, 2024288.63290.47287.40289.71288.58735,900
Oct 11, 2024287.34288.46284.78287.91286.79749,300
Oct 10, 2024296.81297.76283.62285.70284.591,504,500
Oct 9, 2024291.45295.54291.34294.94293.791,081,400
Oct 8, 2024289.15294.32288.67293.16292.021,219,900
Oct 7, 2024288.97290.35284.39286.90285.791,376,000
Oct 4, 2024286.07290.05284.95289.62288.49828,500
Oct 3, 2024286.84287.39284.79286.06284.95947,000
Oct 2, 2024285.22286.29284.04285.91284.801,336,100
Oct 1, 2024281.65286.45281.12286.30285.191,083,100
Sep 30, 2024280.15281.93278.19281.37280.28851,900
Sep 27, 2024277.50280.66277.50279.45278.36740,400
Sep 26, 2024280.22281.21277.35277.99276.911,210,900
Sep 25, 2024280.96282.41278.90280.75279.66896,900
Sep 24, 2024282.03282.68278.20279.33278.24759,100
Sep 23, 2024278.22282.76276.70282.03280.931,459,300
Sep 20, 2024279.61281.13274.25276.06274.992,482,800
Sep 19, 2024291.16292.02281.82282.20281.101,530,800
Sep 18, 2024296.99297.11290.17291.18290.05685,200
Sep 17, 2024299.02300.94294.48295.94294.79556,300
Sep 16, 2024299.00301.04298.64299.55298.39541,500
Sep 13, 2024296.60298.17294.41297.39296.23400,600
Sep 12, 2024293.98297.17293.10296.60295.45410,500
Sep 11, 2024297.78297.87289.40294.65293.51582,000
Sep 10, 2024299.25300.66297.28298.82297.66742,300
Sep 9, 2024295.70299.90294.85298.94297.78839,600
Sep 6, 2024 0.6 Dividend
Sep 6, 2024295.01296.75293.59294.19293.05671,500
Sep 5, 2024298.22298.22293.16295.55293.80527,300
Sep 4, 2024295.31298.24294.86297.75295.99714,500
Sep 3, 2024292.90296.10292.57294.49292.75751,200
Aug 30, 2024291.84293.13288.94292.57290.841,405,000
Aug 29, 2024291.62293.71290.01291.47289.75375,000
Aug 28, 2024290.74294.00290.17290.87289.15608,900
Aug 27, 2024287.57291.00287.22290.06288.35817,100
Aug 26, 2024288.44289.09286.35286.78285.09652,100
Aug 23, 2024292.72292.76286.03287.83286.13431,600
Aug 22, 2024289.74292.10289.71291.82290.10403,000
Aug 21, 2024288.25290.20287.25289.51287.80362,600
Aug 20, 2024287.25289.36286.49288.25286.55514,300
Aug 19, 2024284.50287.91284.50286.55284.86491,600
Aug 16, 2024285.28285.78283.86285.08283.40774,900
Aug 15, 2024284.79286.46283.27284.40282.72418,600
Aug 14, 2024281.92285.20281.76284.70283.02663,100
Aug 13, 2024282.90283.14280.59281.21279.55476,000
Aug 12, 2024283.00284.12280.67281.60279.94614,700
Aug 9, 2024283.74283.99281.06282.75281.08800,700
Aug 8, 2024281.25284.08280.68282.84281.17955,000
Aug 7, 2024282.00286.90281.13281.64279.98965,700
Aug 6, 2024278.97284.72278.47281.25279.59772,500
Aug 5, 2024286.43287.49277.97278.32276.681,397,500
Aug 2, 2024289.04290.31283.17287.14285.44917,300
Aug 1, 2024285.37287.18283.18287.12285.42548,600
Jul 31, 2024284.42287.60283.17283.49281.82591,100
Jul 30, 2024280.84286.01280.66285.00283.32803,100
Jul 29, 2024280.93283.62278.80279.37277.721,003,400
Jul 26, 2024269.13283.90267.00283.58281.901,161,100
Jul 25, 2024275.01277.78273.92273.97272.351,152,800
Jul 24, 2024274.24276.83271.85274.32272.701,215,200
Jul 23, 2024273.59276.38272.83273.22271.61459,900
Jul 22, 2024271.42273.60270.05271.76270.15639,100
Jul 19, 2024271.99272.94269.26270.27268.67599,200
Jul 18, 2024271.00272.33269.99270.53268.93833,200
Jul 17, 2024268.35272.91267.88271.85270.24795,600
Jul 16, 2024271.53273.45267.51267.62266.04710,900
Jul 15, 2024271.54273.36270.08270.46268.86483,200
Jul 12, 2024271.52274.97270.26271.05269.45856,000
Jul 11, 2024267.89270.38266.18270.12268.52573,100
Jul 10, 2024264.46268.52263.56267.80266.22742,900
Jul 9, 2024264.72265.70263.21263.93262.37586,900
Jul 8, 2024265.00266.25263.75264.54262.98722,200
Jul 5, 2024262.41265.00260.83264.67263.11713,000
Jul 3, 2024261.85263.62261.26262.63261.08412,800
Jul 2, 2024257.91262.05257.77262.00260.45809,100
Jul 1, 2024260.00261.08257.58259.22257.69581,500
Jun 28, 2024258.68261.43257.99259.31257.781,393,200
Jun 27, 2024254.70260.13253.37260.13258.591,201,600
Jun 26, 2024259.62259.62251.42253.50252.001,053,700
Jun 25, 2024264.84266.39259.41259.90258.361,426,600
Jun 24, 2024264.80266.28262.27265.19263.62982,300
Jun 21, 2024264.90264.90262.72264.60263.041,541,400
Jun 20, 2024261.48264.70261.48264.66263.10711,700
Jun 18, 2024260.78264.26260.67261.87260.321,177,500
Jun 17, 2024257.64262.23257.29261.16259.62751,600
Jun 14, 2024261.33262.50257.00258.24256.71637,200
Jun 13, 2024258.65261.10258.00260.78259.241,242,600
Jun 12, 2024256.77259.55253.46258.88257.351,045,700
Jun 11, 2024254.96257.00253.54256.12254.611,156,900
Jun 10, 2024253.51255.43252.22255.17253.66976,100
Jun 7, 2024 0.6 Dividend
Jun 7, 2024250.76253.86250.72253.53252.03698,900
Jun 6, 2024253.51254.12250.73251.64249.561,005,100
Jun 5, 2024255.85255.85251.79253.09250.991,110,500
Jun 4, 2024252.06255.41251.57255.22253.11621,300
Jun 3, 2024252.77254.57250.89253.03250.94698,700
May 31, 2024251.89253.93250.71253.33251.231,537,100
May 30, 2024244.96250.27244.60249.09247.03685,100
May 29, 2024247.80247.91245.24245.32243.29481,200
May 28, 2024250.53250.53247.69248.33246.27771,300
May 24, 2024250.89252.40250.19252.06249.97550,100
May 23, 2024256.98257.09250.42250.96248.88715,400
May 22, 2024257.98259.35257.15257.65255.52397,100
May 21, 2024257.34258.37255.86257.84255.71506,000
May 20, 2024257.65258.57256.34256.39254.27689,600
May 17, 2024257.29258.20254.82257.67255.54708,100
May 16, 2024253.00256.28251.63255.52253.40888,900
May 15, 2024249.56253.14249.40251.78249.70643,100
May 14, 2024249.56251.09247.47250.72248.64718,400
May 13, 2024250.67251.98249.16249.50247.43829,300
May 10, 2024248.44251.28248.00250.82248.74582,200
May 9, 2024244.50248.18244.35247.56245.51888,000
May 8, 2024246.63247.01244.22245.01242.98817,900
May 7, 2024244.50245.09242.58245.02242.99481,700
May 6, 2024240.44243.05238.94243.01241.00536,900
May 3, 2024237.16239.49235.09238.72236.74545,100
May 2, 2024238.43241.57237.70238.54236.571,029,400
May 1, 2024234.47241.00234.33238.80236.82897,200
Apr 30, 2024233.98235.17232.58234.69232.75644,100

Related Tickers

BRO Brown & Brown, Inc.
106.98
-0.94%
 
MMC Marsh & McLennan Companies, Inc.
219.62
-1.07%
 
AON Aon plc
346.53
-0.96%
 
WTW Willis Towers Watson Public Limited Company
300.12
-0.80%
 
ERIE Erie Indemnity Company
347.38
-2.37%
 
GSHD Goosehead Insurance, Inc
94.44
-1.54%
 
BWIN The Baldwin Insurance Group, Inc.
40.12
-4.68%
 
CRVL CorVel Corporation
107.09
-1.75%
 
TWFG TWFG, Inc.
30.80
-2.40%
 
EHTH eHealth, Inc.
5.54
-5.46%