NYSE - Delayed Quote USD

Arthur J. Gallagher & Co. (AJG)

236.81 -1.06 (-0.45%)
At close: April 24 at 4:00 PM EDT
225.00 -11.81 (-4.99%)
After hours: April 24 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 237.52 238.00 235.57 236.81 236.81 655,700
Apr 23, 2024 238.45 239.12 237.34 237.87 237.87 620,900
Apr 22, 2024 238.36 240.03 237.43 237.52 237.52 707,100
Apr 19, 2024 235.10 236.76 233.84 236.57 236.57 984,300
Apr 18, 2024 233.03 235.97 233.03 233.99 233.99 980,300
Apr 17, 2024 232.12 232.51 230.08 230.52 230.52 777,400
Apr 16, 2024 232.00 233.59 231.17 231.43 231.43 757,200
Apr 15, 2024 237.38 237.44 231.88 232.09 232.09 766,400
Apr 12, 2024 237.46 238.70 234.00 234.58 234.58 896,500
Apr 11, 2024 238.68 240.08 236.70 238.17 238.17 886,500
Apr 10, 2024 239.27 241.99 238.92 240.02 240.02 1,042,500
Apr 9, 2024 244.84 244.95 242.26 244.13 244.13 803,000
Apr 8, 2024 243.70 244.33 242.82 244.16 244.16 539,200
Apr 5, 2024 240.66 245.96 240.33 243.99 243.99 690,800
Apr 4, 2024 247.23 247.23 240.06 240.30 240.30 1,134,600
Apr 3, 2024 245.56 247.42 245.20 245.37 245.37 644,700
Apr 2, 2024 248.09 248.69 244.80 245.36 245.36 770,800
Apr 1, 2024 249.08 249.80 246.31 247.18 247.18 589,900
Mar 28, 2024 249.00 250.91 247.50 250.04 250.04 960,700
Mar 27, 2024 247.47 248.64 245.84 247.79 247.79 874,300
Mar 26, 2024 245.40 248.06 244.64 246.23 246.23 978,600
Mar 25, 2024 246.55 247.21 245.32 245.58 245.58 854,800
Mar 22, 2024 251.01 251.39 246.51 246.53 246.53 1,042,300
Mar 21, 2024 255.69 255.69 250.13 250.30 250.30 1,409,100
Mar 20, 2024 253.97 256.10 253.05 255.87 255.87 812,000
Mar 19, 2024 254.06 255.14 252.46 253.86 253.86 930,500
Mar 18, 2024 251.97 255.39 250.62 253.69 253.69 821,500
Mar 15, 2024 251.42 255.52 250.87 253.17 253.17 1,521,400
Mar 14, 2024 255.00 255.71 253.43 254.91 254.91 698,400
Mar 13, 2024 255.00 255.69 253.11 255.38 255.38 603,700
Mar 12, 2024 252.67 255.52 252.14 254.82 254.82 738,100
Mar 11, 2024 251.40 252.85 250.09 252.71 252.71 665,100
Mar 8, 2024 249.43 252.07 249.40 251.69 251.69 943,900
Mar 7, 2024 248.47 250.90 248.26 249.91 249.91 682,500
Mar 6, 2024 245.34 248.82 245.01 248.62 248.62 684,200
Mar 5, 2024 242.42 245.54 241.22 245.35 245.35 719,800
Mar 4, 2024 242.55 243.24 241.85 242.52 242.52 582,000
Mar 1, 2024 243.71 244.03 242.17 243.54 243.54 458,800
Feb 29, 2024 0.60 Dividend
Feb 29, 2024 245.09 245.09 241.61 243.93 243.93 1,183,100
Feb 28, 2024 244.10 245.98 243.41 245.47 244.87 668,800
Feb 27, 2024 243.14 243.70 241.96 243.55 242.95 669,000
Feb 26, 2024 245.09 246.29 243.80 244.04 243.44 593,200
Feb 23, 2024 245.00 245.56 244.06 245.00 244.40 481,600
Feb 22, 2024 241.93 245.28 240.64 244.67 244.07 631,500
Feb 21, 2024 242.42 243.03 238.41 240.10 239.51 775,100
Feb 20, 2024 238.50 242.60 237.28 241.74 241.15 1,109,400
Feb 16, 2024 241.04 241.72 238.93 239.22 238.64 698,100
Feb 15, 2024 238.80 242.03 238.07 240.55 239.96 850,700
Feb 14, 2024 236.46 238.93 236.46 238.68 238.10 737,200
Feb 13, 2024 237.33 237.97 234.30 236.32 235.74 1,203,900
Feb 12, 2024 239.00 239.31 235.09 235.62 235.04 682,800
Feb 9, 2024 236.09 239.18 236.09 238.84 238.26 575,800
Feb 8, 2024 235.96 238.14 235.39 237.03 236.45 727,000
Feb 7, 2024 234.71 236.94 232.67 236.20 235.62 1,074,300
Feb 6, 2024 237.15 237.87 233.82 234.05 233.48 1,000,100
Feb 5, 2024 232.51 236.64 231.16 236.26 235.68 1,535,600
Feb 2, 2024 234.02 234.32 230.92 232.74 232.17 1,029,900
Feb 1, 2024 230.04 232.28 227.43 232.12 231.55 1,003,400
Jan 31, 2024 231.43 233.83 231.14 232.16 231.59 1,576,000
Jan 30, 2024 229.42 231.19 228.26 230.57 230.01 1,081,400
Jan 29, 2024 232.17 233.47 228.63 228.78 228.22 1,440,000
Jan 26, 2024 235.99 235.99 227.08 233.03 232.46 1,489,400
Jan 25, 2024 240.02 240.80 235.82 237.75 237.17 1,043,300
Jan 24, 2024 241.15 241.17 238.78 239.07 238.49 665,100
Jan 23, 2024 238.30 241.27 238.30 239.68 239.09 689,500
Jan 22, 2024 238.41 239.85 237.38 237.52 236.94 668,700
Jan 19, 2024 238.12 239.93 237.24 238.79 238.21 833,600
Jan 18, 2024 232.33 237.73 231.50 236.95 236.37 890,500
Jan 17, 2024 233.97 237.64 233.19 233.99 233.42 730,300
Jan 16, 2024 235.08 236.90 232.72 233.47 232.90 862,700
Jan 12, 2024 232.61 234.85 232.00 234.80 234.23 846,200
Jan 11, 2024 230.72 232.26 229.62 232.00 231.43 919,400
Jan 10, 2024 225.55 230.25 225.55 230.15 229.59 899,700
Jan 9, 2024 226.96 227.46 224.21 226.14 225.59 946,500
Jan 8, 2024 226.65 229.03 224.75 228.84 228.28 940,600
Jan 5, 2024 226.42 227.52 223.43 225.28 224.73 732,600
Jan 4, 2024 226.55 228.81 225.61 225.90 225.35 884,500
Jan 3, 2024 225.60 227.64 224.80 225.02 224.47 1,022,400
Jan 2, 2024 224.86 226.44 224.33 225.00 224.45 896,000
Dec 29, 2023 223.65 225.22 222.88 224.88 224.33 626,300
Dec 28, 2023 223.81 224.45 223.15 223.46 222.91 691,300
Dec 27, 2023 221.84 223.35 221.15 223.01 222.46 590,900
Dec 26, 2023 222.09 222.81 221.17 222.36 221.82 776,000
Dec 22, 2023 223.20 223.30 221.42 222.88 222.34 674,000
Dec 21, 2023 219.99 222.96 218.63 222.86 222.32 826,400
Dec 20, 2023 223.25 223.98 220.10 220.11 219.57 1,415,900
Dec 19, 2023 227.19 228.54 223.87 224.59 224.04 1,363,400
Dec 18, 2023 224.60 228.90 223.80 227.56 227.00 1,574,600
Dec 15, 2023 220.55 225.00 220.36 222.81 222.27 2,558,200
Dec 14, 2023 243.42 246.10 223.12 227.04 226.49 3,462,800
Dec 13, 2023 248.50 248.95 244.63 245.21 244.61 871,200
Dec 12, 2023 245.00 247.77 244.17 247.59 246.98 683,400
Dec 11, 2023 242.37 245.38 242.37 245.00 244.40 961,900
Dec 8, 2023 241.91 242.10 239.66 240.96 240.37 863,100
Dec 7, 2023 243.15 243.15 239.38 241.05 240.46 744,000
Dec 6, 2023 245.35 246.22 238.72 242.50 241.91 952,600
Dec 5, 2023 247.00 247.00 244.50 244.79 244.19 729,600
Dec 4, 2023 248.10 249.05 247.23 247.55 246.94 696,600
Dec 1, 2023 248.40 249.48 247.31 248.00 247.39 866,000
Nov 30, 2023 0.55 Dividend
Nov 30, 2023 244.72 249.27 244.09 249.00 248.39 1,192,800
Nov 29, 2023 246.60 246.97 243.83 245.02 243.87 732,900
Nov 28, 2023 251.40 252.32 246.73 246.74 245.58 586,600
Nov 27, 2023 252.59 254.00 252.12 252.30 251.12 924,600
Nov 24, 2023 251.78 252.93 251.09 252.92 251.74 352,800
Nov 22, 2023 248.84 251.59 248.48 250.99 249.81 871,400
Nov 21, 2023 247.07 249.81 247.07 248.90 247.73 729,500
Nov 20, 2023 245.32 247.56 244.95 246.56 245.41 625,800
Nov 17, 2023 246.61 247.33 244.30 245.45 244.30 820,800
Nov 16, 2023 241.50 245.74 241.50 245.51 244.36 767,300
Nov 15, 2023 243.37 245.16 240.00 240.71 239.58 1,487,000
Nov 14, 2023 247.48 248.36 243.97 244.14 243.00 1,032,800
Nov 13, 2023 247.79 249.36 247.55 247.75 246.59 540,200
Nov 10, 2023 247.00 248.46 245.59 248.27 247.11 754,000
Nov 9, 2023 246.43 248.54 245.82 246.77 245.61 613,700
Nov 8, 2023 243.73 246.91 241.46 245.57 244.42 826,400
Nov 7, 2023 243.23 244.05 241.88 244.00 242.86 986,300
Nov 6, 2023 242.92 245.08 242.41 242.97 241.83 973,000
Nov 3, 2023 243.13 243.90 240.41 242.33 241.20 666,300
Nov 2, 2023 237.01 242.42 236.89 242.20 241.07 1,034,700
Nov 1, 2023 235.81 238.00 233.98 237.31 236.20 1,332,600
Oct 31, 2023 234.40 236.75 233.33 235.49 234.39 908,900
Oct 30, 2023 229.44 234.73 228.81 233.73 232.64 767,000
Oct 27, 2023 234.00 234.00 226.79 228.24 227.17 900,500
Oct 26, 2023 231.28 233.80 229.76 229.89 228.81 1,220,400
Oct 25, 2023 232.50 234.76 230.53 231.10 230.02 1,222,200
Oct 24, 2023 229.05 232.10 229.05 231.21 230.13 965,800
Oct 23, 2023 227.71 228.80 226.38 227.70 226.63 787,600
Oct 20, 2023 231.01 232.61 227.28 227.57 226.50 737,800
Oct 19, 2023 235.09 235.78 230.62 231.03 229.95 577,300
Oct 18, 2023 236.45 237.70 234.21 234.34 233.24 533,900
Oct 17, 2023 236.39 237.95 234.73 236.03 234.92 885,000
Oct 16, 2023 234.87 237.34 233.66 236.59 235.48 615,100
Oct 13, 2023 234.84 236.00 233.07 233.88 232.78 505,900
Oct 12, 2023 235.39 236.19 232.89 233.44 232.35 533,900
Oct 11, 2023 234.11 235.16 232.71 234.90 233.80 461,600
Oct 10, 2023 233.40 234.00 231.75 233.49 232.40 658,400
Oct 9, 2023 230.79 233.21 230.56 233.11 232.02 637,200
Oct 6, 2023 229.00 233.13 228.50 232.01 230.92 520,900
Oct 5, 2023 229.30 231.00 228.23 229.56 228.48 780,700
Oct 4, 2023 225.97 229.65 225.74 229.26 228.19 656,900
Oct 3, 2023 225.05 226.29 223.35 225.22 224.17 753,400
Oct 2, 2023 227.00 227.22 223.75 224.91 223.86 961,200
Sep 29, 2023 231.27 231.76 226.84 227.93 226.86 1,121,300
Sep 28, 2023 231.03 233.20 230.33 230.77 229.69 479,700
Sep 27, 2023 231.48 231.87 228.76 230.33 229.25 768,100
Sep 26, 2023 232.18 233.44 230.31 230.93 229.85 870,000
Sep 25, 2023 232.25 233.73 232.13 233.25 232.16 429,500
Sep 22, 2023 232.77 235.07 231.65 233.08 231.99 659,200
Sep 21, 2023 235.17 235.54 232.51 232.94 231.85 1,041,900
Sep 20, 2023 235.77 237.64 234.98 235.19 234.09 1,013,300
Sep 19, 2023 233.00 235.99 232.69 235.78 234.68 1,160,200
Sep 18, 2023 230.20 233.49 230.20 233.11 232.02 810,300
Sep 15, 2023 231.42 232.69 229.80 230.14 229.06 1,692,300
Sep 14, 2023 230.46 231.79 228.18 231.45 230.37 854,000
Sep 13, 2023 230.41 231.88 228.40 229.00 227.93 665,800
Sep 12, 2023 228.59 230.95 228.27 230.29 229.21 532,100
Sep 11, 2023 228.64 229.63 228.05 228.55 227.48 510,600
Sep 8, 2023 230.90 231.17 227.69 228.19 227.12 825,600
Sep 7, 2023 228.22 230.86 228.22 230.64 229.56 751,300
Sep 6, 2023 226.57 228.42 224.47 227.74 226.67 519,100
Sep 5, 2023 230.93 230.93 226.65 226.80 225.74 649,600
Sep 1, 2023 231.22 232.00 230.47 231.07 229.99 576,000
Aug 31, 2023 0.55 Dividend
Aug 31, 2023 230.61 231.71 229.60 230.48 229.40 814,900
Aug 30, 2023 231.00 232.41 230.46 230.83 229.20 810,600
Aug 29, 2023 228.92 230.89 227.01 230.79 229.16 541,400
Aug 28, 2023 227.32 229.14 227.08 228.88 227.27 412,200
Aug 25, 2023 225.99 229.39 225.55 227.60 225.99 698,800
Aug 24, 2023 225.64 226.62 224.83 224.86 223.27 687,600
Aug 23, 2023 223.69 225.73 222.24 225.33 223.74 549,700
Aug 22, 2023 221.67 222.41 219.84 222.12 220.55 715,600
Aug 21, 2023 221.52 222.64 219.72 221.44 219.88 601,400
Aug 18, 2023 219.73 222.21 215.37 220.55 218.99 616,800
Aug 17, 2023 225.89 226.08 220.47 220.48 218.92 622,800
Aug 16, 2023 224.52 227.34 224.52 225.05 223.46 520,600
Aug 15, 2023 224.73 225.98 223.69 223.86 222.28 561,500
Aug 14, 2023 224.95 226.00 223.90 225.58 223.99 461,700
Aug 11, 2023 222.60 224.43 222.04 224.37 222.79 335,200
Aug 10, 2023 224.00 226.58 221.96 222.65 221.08 733,800
Aug 9, 2023 220.33 224.41 220.00 223.69 222.11 549,200
Aug 8, 2023 223.79 224.44 220.43 220.53 218.97 438,500
Aug 7, 2023 222.29 224.85 221.55 224.06 222.48 525,300
Aug 4, 2023 222.14 226.30 220.55 220.81 219.25 1,005,600
Aug 3, 2023 220.89 222.68 220.45 222.20 220.63 855,600
Aug 2, 2023 218.37 222.21 217.91 221.55 219.99 695,400
Aug 1, 2023 214.99 219.57 214.63 219.24 217.69 879,100
Jul 31, 2023 215.87 216.25 214.14 214.80 213.28 749,200
Jul 28, 2023 221.80 221.92 215.07 216.22 214.69 1,041,800
Jul 27, 2023 220.16 220.68 216.40 217.15 215.62 805,600
Jul 26, 2023 220.06 220.46 218.76 219.75 218.20 766,600
Jul 25, 2023 219.97 220.81 218.74 220.32 218.77 681,000
Jul 24, 2023 219.18 220.50 217.45 219.64 218.09 635,000
Jul 21, 2023 219.47 220.74 218.57 218.61 217.07 782,100
Jul 20, 2023 213.20 218.27 213.04 218.23 216.69 937,600
Jul 19, 2023 213.45 215.94 212.39 212.72 211.22 732,100
Jul 18, 2023 216.52 217.00 214.66 215.07 213.55 672,300
Jul 17, 2023 213.93 218.10 213.93 217.20 215.67 708,800
Jul 14, 2023 213.93 214.87 212.53 213.88 212.37 696,400
Jul 13, 2023 214.34 215.49 213.72 213.83 212.32 1,017,700
Jul 12, 2023 217.46 217.74 214.75 214.89 213.37 560,100
Jul 11, 2023 215.86 216.78 214.79 216.35 214.82 475,200
Jul 10, 2023 214.84 217.73 214.45 215.59 214.07 425,800
Jul 7, 2023 215.30 215.74 213.30 214.05 212.54 578,800
Jul 6, 2023 215.40 217.01 214.82 216.32 214.79 609,800
Jul 5, 2023 215.25 216.93 214.50 215.95 214.43 896,000
Jul 3, 2023 219.00 219.00 214.32 216.18 214.65 667,200
Jun 30, 2023 215.84 220.63 214.98 219.57 218.02 1,222,900
Jun 29, 2023 210.94 214.78 210.86 214.67 213.16 928,800
Jun 28, 2023 211.79 211.79 209.39 210.89 209.40 813,800
Jun 27, 2023 211.02 213.91 210.86 212.15 210.65 783,900
Jun 26, 2023 212.31 212.58 210.10 210.63 209.14 750,200
Jun 23, 2023 212.67 213.71 211.55 212.46 210.96 1,690,200
Jun 22, 2023 214.35 214.45 211.86 212.82 211.32 890,500
Jun 21, 2023 211.22 213.00 209.49 212.97 211.47 1,519,600
Jun 20, 2023 213.15 215.53 211.39 211.64 210.15 1,263,300
Jun 16, 2023 216.00 217.87 213.71 213.78 212.27 1,554,800
Jun 15, 2023 210.11 215.20 210.11 213.63 212.12 891,300
Jun 14, 2023 208.31 211.20 207.26 209.79 208.31 980,900
Jun 13, 2023 208.15 210.39 207.72 208.76 207.29 1,214,500
Jun 12, 2023 206.76 208.83 205.41 208.24 206.77 747,400
Jun 9, 2023 204.10 207.57 203.65 206.87 205.41 548,900
Jun 8, 2023 203.83 205.20 203.35 204.84 203.39 344,100
Jun 7, 2023 205.27 205.27 202.69 204.15 202.71 657,200
Jun 6, 2023 207.01 207.64 204.47 205.34 203.89 424,900
Jun 5, 2023 205.85 207.23 205.03 206.27 204.81 540,800
Jun 2, 2023 202.49 206.10 202.35 205.68 204.23 664,600
Jun 1, 2023 0.55 Dividend
Jun 1, 2023 200.39 202.20 198.52 202.13 200.70 900,700
May 31, 2023 201.81 202.45 199.00 200.33 198.37 2,669,800
May 30, 2023 204.00 205.17 203.34 203.52 201.53 671,400
May 26, 2023 204.51 205.39 203.33 203.81 201.82 655,900
May 25, 2023 205.64 205.78 203.54 204.32 202.32 585,600
May 24, 2023 205.79 206.57 204.68 205.08 203.07 627,200
May 23, 2023 213.21 213.51 206.11 206.61 204.59 1,093,300
May 22, 2023 215.45 216.18 212.81 214.59 212.49 845,800
May 19, 2023 215.54 216.43 214.31 216.07 213.96 919,500
May 18, 2023 214.49 215.10 212.46 214.50 212.40 1,036,700
May 17, 2023 218.29 218.47 214.35 215.03 212.93 908,600
May 16, 2023 217.19 217.87 216.22 217.01 214.89 738,000
May 15, 2023 219.02 219.23 216.98 217.83 215.70 955,100
May 12, 2023 217.74 219.21 216.30 218.62 216.48 819,900
May 11, 2023 216.86 217.44 215.70 216.81 214.69 497,400
May 10, 2023 215.82 218.10 215.49 217.32 215.19 1,170,400
May 9, 2023 215.74 216.86 214.93 216.08 213.97 816,400
May 8, 2023 213.68 215.71 212.87 215.32 213.21 432,500
May 5, 2023 211.00 214.22 210.67 213.82 211.73 852,300
May 4, 2023 209.19 211.85 208.59 210.83 208.77 949,000
May 3, 2023 211.51 212.60 209.09 209.13 207.08 794,800
May 2, 2023 210.25 210.54 208.00 210.10 208.04 891,900
May 1, 2023 207.82 212.16 206.50 210.52 208.46 917,400
Apr 28, 2023 208.05 208.20 202.19 208.06 206.02 1,675,600
Apr 27, 2023 205.08 209.13 204.94 209.05 207.01 1,187,700
Apr 26, 2023 205.51 207.46 204.10 205.44 203.43 960,900
Apr 25, 2023 207.25 208.36 206.90 207.19 205.16 984,400

Related Tickers

AON Aon plc
308.83
-0.97%
 
BRO Brown & Brown, Inc.
82.13
-0.96%
 
WTW Willis Towers Watson Public Limited Company
264.48
+0.30%
 
MMC Marsh & McLennan Companies, Inc.
200.95
-0.38%
 
ERIE Erie Indemnity Company
382.66
-0.79%
 
BRP BRP Group, Inc.
27.31
-2.46%
 
CRD-A Crawford & Company
9.67
-2.03%
 
CRVL CorVel Corporation
239.67
-0.17%
 
EHTH eHealth, Inc.
4.5200
-0.66%
 
SDF.AX Steadfast Group Limited
5.67
+0.71%