U.S. Markets closed

Arthur J. Gallagher & Co. (AJG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.84-1.25 (-1.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021118.84119.19117.49117.84117.84715,300
Jan 21, 2021119.17120.15118.84119.09119.09679,000
Jan 20, 2021117.53119.73117.16119.47119.47574,700
Jan 19, 2021115.95117.91115.01117.40117.40899,800
Jan 15, 2021115.81116.52115.25116.11116.11867,200
Jan 14, 2021118.02118.12115.94116.01116.01892,100
Jan 13, 2021117.93118.97116.55117.93117.93957,700
Jan 12, 2021118.32119.17117.83118.54118.54741,600
Jan 11, 2021119.67120.57118.03118.46118.46691,800
Jan 08, 2021117.90122.83117.90120.85120.85824,200
Jan 07, 2021122.57123.63121.77122.33122.33742,300
Jan 06, 2021119.85122.20119.15121.93121.93864,600
Jan 05, 2021120.42120.87118.87119.44119.44602,300
Jan 04, 2021123.64123.71119.12120.24120.24800,700
Dec 31, 2020121.96123.90121.14123.71123.71487,900
Dec 30, 2020122.12122.66121.57121.70121.70426,600
Dec 29, 2020123.42123.44121.27121.53121.53549,500
Dec 28, 2020124.13124.40122.71123.03123.03368,500
Dec 24, 2020123.02123.69122.65123.42123.42223,000
Dec 23, 2020124.13124.74123.00123.04123.04480,500
Dec 22, 2020124.82124.82123.57123.81123.81729,800
Dec 21, 2020124.70125.00121.68125.00125.00847,300
Dec 18, 2020128.08128.50124.82125.32125.321,484,500
Dec 17, 2020127.16129.12126.76128.19128.191,015,100
Dec 16, 2020124.44126.71124.31126.45126.45981,400
Dec 15, 2020121.48123.91121.48123.63123.63928,400
Dec 14, 2020120.67122.01119.88120.50120.501,112,100
Dec 11, 2020119.00121.27118.80119.94119.94995,800
Dec 10, 2020117.27119.69116.85119.51119.511,170,800
Dec 09, 2020117.20117.72116.38117.48117.48850,200
Dec 08, 2020114.96117.36114.83116.90116.90775,000
Dec 07, 2020115.98117.00115.54116.00116.00762,600
Dec 04, 2020115.61116.36115.35116.02116.02556,700
Dec 03, 2020115.81116.27115.17115.77115.77702,900
Dec 03, 20200.45 Dividend
Dec 02, 2020116.62117.18115.69116.43115.98536,100
Dec 01, 2020116.39116.75115.82116.71116.26672,800
Nov 30, 2020115.56116.12115.03115.41114.96928,700
Nov 27, 2020115.97116.50114.57115.86115.41342,400
Nov 25, 2020116.12116.37113.89116.07115.621,236,600
Nov 24, 2020116.12117.34115.32116.42115.971,141,700
Nov 23, 2020116.02116.65114.42115.41114.96784,400
Nov 20, 2020116.26117.12115.22115.55115.101,937,400
Nov 19, 2020114.99116.32114.25116.04115.59648,700
Nov 18, 2020117.33117.59114.98115.45115.00726,800
Nov 17, 2020116.73117.75115.50117.08116.631,040,300
Nov 16, 2020116.60117.48115.73117.43116.98704,600
Nov 13, 2020113.34115.84113.32115.71115.26605,500
Nov 12, 2020112.71113.60112.41113.15112.71569,900
Nov 11, 2020114.09114.61113.29114.17113.73743,600
Nov 10, 2020110.32114.46110.00113.64113.201,135,000
Nov 09, 2020116.31118.39109.89109.98109.551,797,000
Nov 06, 2020110.44111.55109.75110.51110.08736,000
Nov 05, 2020112.57113.11109.61109.77109.35877,300
Nov 04, 2020107.33113.65106.83111.75111.321,209,100
Nov 03, 2020107.93109.00106.73107.99107.57845,900
Nov 02, 2020105.15106.99104.11106.53106.121,092,700
Oct 30, 2020102.44105.37102.03103.71103.311,528,000
Oct 29, 2020103.66104.54101.95103.00102.601,484,900
Oct 28, 2020104.21105.29103.54104.31103.911,996,300
Oct 27, 2020106.58107.37105.49105.57105.16959,400
Oct 26, 2020106.90107.03104.82106.16105.75670,900
Oct 23, 2020107.95108.32107.39107.92107.50561,500
Oct 22, 2020107.38108.61106.79107.76107.34418,800
Oct 21, 2020107.67108.87107.47107.62107.20518,400
Oct 20, 2020108.04109.00107.29107.52107.10576,700
Oct 19, 2020109.05109.54106.86107.06106.65769,300
Oct 16, 2020108.45109.71108.30108.77108.35575,100
Oct 15, 2020107.07108.52106.66108.16107.74687,100
Oct 14, 2020108.98109.94107.81107.83107.41894,500
Oct 13, 2020109.68110.56107.92108.67108.251,033,600
Oct 12, 2020108.55109.94108.40109.51109.09628,000
Oct 09, 2020107.52108.84107.47108.55108.13448,100
Oct 08, 2020106.66107.79106.37107.11106.70463,100
Oct 07, 2020106.54107.22105.67106.42106.01531,600
Oct 06, 2020107.73108.06105.39105.76105.35591,300
Oct 05, 2020106.72107.65106.40107.06106.65558,000
Oct 02, 2020104.53106.94103.95106.21105.80535,600
Oct 01, 2020105.83106.46104.55105.61105.20745,000
Sep 30, 2020105.26106.46104.55105.58105.171,197,900
Sep 29, 2020104.68105.44104.35104.77104.37504,300
Sep 28, 2020103.96105.42103.26104.96104.55629,300
Sep 25, 2020102.08103.18101.36102.97102.57623,500
Sep 24, 2020102.42103.82101.66102.45102.05656,100
Sep 23, 2020104.10105.13101.97102.36101.961,709,400
Sep 22, 2020103.83105.50102.96104.29103.891,236,200
Sep 21, 2020102.46104.14102.16104.11103.711,537,700
Sep 18, 2020103.71105.69103.66104.21103.811,533,000
Sep 17, 2020102.48104.03102.00103.71103.311,177,100
Sep 16, 2020103.34104.38102.83103.04102.64873,800
Sep 15, 2020102.69103.85102.61102.98102.58658,300
Sep 14, 2020102.39103.13102.20102.61102.211,010,600
Sep 11, 2020102.45102.77101.22101.79101.40548,300
Sep 10, 2020103.31103.79101.62101.93101.541,160,400
Sep 09, 2020101.77104.32101.77103.23102.83657,200
Sep 08, 2020103.22103.22100.32101.08100.69826,800
Sep 04, 2020105.51105.88102.47103.68103.28731,500
Sep 03, 2020107.64108.03103.90104.58104.18612,400
Sep 03, 20200.45 Dividend
Sep 02, 2020105.69107.76105.35107.35106.49806,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...