Arthur J. Gallagher & Co. Common Stock (NY:AJG)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	200.89	201.19	196.65	198.87	1,596,737	-3.07(-1.52%)
May 07, 2026	194.27	203.13	194.15	201.94	3,218,121	+5.03(+2.55%)
May 06, 2026	207.40	209.08	196.80	196.91	2,243,968	-8.89(-4.32%)
May 05, 2026	206.29	207.69	204.72	205.80	1,290,863	-1.23(-0.59%)
May 04, 2026	207.89	211.07	205.64	207.03	1,213,450	-1.08(-0.52%)
May 01, 2026	217.00	218.88	206.57	208.11	2,392,420	+1.71(+0.83%)
Apr 30, 2026	210.31	210.31	202.22	206.40	3,093,255	-5.41(-2.55%)
Apr 29, 2026	212.88	214.40	210.34	211.81	1,288,213	-1.61(-0.75%)
Apr 28, 2026	215.85	217.00	209.78	213.42	1,367,619	-1.64(-0.76%)
Apr 27, 2026	213.13	216.89	211.56	215.06	1,343,492	-0.32(-0.15%)
Apr 24, 2026	216.94	218.79	213.98	215.38	1,228,579	-3.99(-1.82%)
Apr 23, 2026	220.79	221.28	217.58	219.37	995,330	-1.74(-0.79%)
Apr 22, 2026	223.34	223.34	218.51	221.11	1,309,366	-3.35(-1.49%)
Apr 21, 2026	223.60	226.00	222.29	224.46	1,550,456	+1.39(+0.62%)
Apr 20, 2026	221.60	223.56	220.77	223.07	1,307,917	+1.46(+0.66%)
Apr 17, 2026	224.00	225.24	220.72	221.61	1,851,050	-2.47(-1.10%)
Apr 16, 2026	224.14	225.69	222.81	224.08	1,574,506	+0.91(+0.41%)
Apr 15, 2026	220.53	224.46	219.05	223.17	1,221,309	+3.26(+1.48%)
Apr 14, 2026	221.23	223.39	219.60	219.91	1,178,274	-2.59(-1.16%)
Apr 13, 2026	214.28	223.53	213.65	222.50	2,301,786	+8.95(+4.19%)
Apr 10, 2026	217.00	218.65	206.21	213.55	5,172,741	-4.84(-2.22%)
Apr 09, 2026	219.06	221.95	217.04	218.39	1,637,947	-2.41(-1.09%)
Apr 08, 2026	219.75	222.52	218.25	220.80	1,709,218	+3.23(+1.48%)
Apr 07, 2026	219.00	221.08	217.12	217.57	1,850,638	-1.70(-0.78%)
Apr 06, 2026	217.16	221.10	216.85	219.27	1,437,106	+1.66(+0.76%)
Apr 02, 2026	216.41	221.34	215.13	217.61	1,730,541	+1.27(+0.59%)
Apr 01, 2026	217.78	219.77	215.47	216.34	1,863,963	-0.24(-0.11%)
Mar 31, 2026	216.82	219.15	214.19	216.58	2,942,712	+0.63(+0.29%)
Mar 30, 2026	208.01	217.25	206.50	215.95	2,000,895	+8.85(+4.27%)
Mar 27, 2026	210.07	213.17	205.90	207.10	2,104,331	-3.17(-1.51%)
Mar 26, 2026	214.03	217.21	209.59	210.27	1,939,320	-3.29(-1.54%)
Mar 25, 2026	217.29	218.83	211.71	213.56	1,592,709	-2.72(-1.26%)
Mar 24, 2026	218.27	218.34	214.89	216.28	2,508,338	-0.46(-0.21%)
Mar 23, 2026	217.37	218.54	215.08	216.74	2,136,037	+1.92(+0.89%)
Mar 20, 2026	210.39	215.86	210.21	214.82	3,845,359	+5.14(+2.45%)
Mar 19, 2026	210.13	212.81	207.83	209.68	2,049,886	+0.20(+0.10%)
Mar 18, 2026	208.26	210.78	204.58	209.48	1,671,804	+0.32(+0.15%)
Mar 17, 2026	213.97	216.15	206.80	209.16	2,195,109	-2.69(-1.27%)
Mar 16, 2026	209.97	212.79	208.00	211.85	1,516,535	+3.92(+1.89%)
Mar 13, 2026	207.27	208.97	203.21	207.93	2,477,760	+3.72(+1.82%)
Mar 12, 2026	208.85	211.87	203.41	204.21	3,724,975	-5.63(-2.68%)
Mar 11, 2026	215.00	215.34	209.55	209.84	1,922,878	-1.88(-0.89%)
Mar 10, 2026	216.99	217.52	210.30	211.72	1,900,462	-6.06(-2.78%)
Mar 09, 2026	226.90	226.90	215.28	217.78	1,977,641	-10.35(-4.54%)
Mar 06, 2026	228.29	229.65	224.77	228.13	2,191,777	-0.82(-0.36%)
Mar 05, 2026	223.78	230.40	223.27	228.95	2,063,456	+4.06(+1.80%)
Mar 04, 2026	223.87	227.94	222.63	224.89	3,119,703	+0.35(+0.16%)
Mar 03, 2026	227.35	230.05	220.81	224.54	2,296,374	-4.03(-1.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.