Canada markets open in 2 hours

Arthur J. Gallagher & Co. (AJG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
238.54-0.26 (-0.11%)
At close: 04:00PM EDT
238.00 -0.54 (-0.23%)
Pre-Market: 07:00AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024238.43241.57237.70238.54238.541,029,400
May 01, 2024234.47241.00234.33238.80238.80897,200
Apr 30, 2024233.98235.17232.58234.69234.69644,100
Apr 29, 2024233.79234.32232.27233.55233.55787,300
Apr 26, 2024236.95238.70232.35234.11234.111,404,200
Apr 25, 2024236.32237.57234.09236.95236.95880,500
Apr 24, 2024237.52238.00235.57236.81236.81655,700
Apr 23, 2024238.45239.12237.34237.87237.87620,900
Apr 22, 2024238.36240.03237.43237.52237.52707,100
Apr 19, 2024235.10236.76233.84236.57236.57984,300
Apr 18, 2024233.03235.97233.03233.99233.99980,300
Apr 17, 2024232.12232.51230.08230.52230.52777,400
Apr 16, 2024232.00233.59231.17231.43231.43757,200
Apr 15, 2024237.38237.44231.88232.09232.09766,400
Apr 12, 2024237.46238.70234.00234.58234.58896,500
Apr 11, 2024238.68240.08236.70238.17238.17886,500
Apr 10, 2024239.27241.99238.92240.02240.021,042,500
Apr 09, 2024244.84244.95242.26244.13244.13803,000
Apr 08, 2024243.70244.33242.82244.16244.16539,200
Apr 05, 2024240.66245.96240.33243.99243.99690,800
Apr 04, 2024247.23247.23240.06240.30240.301,134,600
Apr 03, 2024245.56247.42245.20245.37245.37644,700
Apr 02, 2024248.09248.69244.80245.36245.36770,800
Apr 01, 2024249.08249.80246.31247.18247.18589,900
Mar 28, 2024249.00250.91247.50250.04250.04960,700
Mar 27, 2024247.47248.64245.84247.79247.79874,300
Mar 26, 2024245.40248.06244.64246.23246.23978,600
Mar 25, 2024246.55247.21245.32245.58245.58854,800
Mar 22, 2024251.01251.39246.51246.53246.531,042,300
Mar 21, 2024255.69255.69250.13250.30250.301,409,100
Mar 20, 2024253.97256.10253.05255.87255.87812,000
Mar 19, 2024254.06255.14252.46253.86253.86930,500
Mar 18, 2024251.97255.39250.62253.69253.69821,500
Mar 15, 2024251.42255.52250.87253.17253.171,521,400
Mar 14, 2024255.00255.71253.43254.91254.91698,400
Mar 13, 2024255.00255.69253.11255.38255.38603,700
Mar 12, 2024252.67255.52252.14254.82254.82738,100
Mar 11, 2024251.40252.85250.09252.71252.71665,100
Mar 08, 2024249.43252.07249.40251.69251.69943,900
Mar 07, 2024248.47250.90248.26249.91249.91682,500
Mar 06, 2024245.34248.82245.01248.62248.62684,200
Mar 05, 2024242.42245.54241.22245.35245.35719,800
Mar 04, 2024242.55243.24241.85242.52242.52582,000
Mar 01, 2024243.71244.03242.17243.54243.54458,800
Feb 29, 2024245.09245.09241.61243.93243.931,183,100
Feb 29, 20240.6 Dividend
Feb 28, 2024244.10245.98243.41245.47244.87668,800
Feb 27, 2024243.14243.70241.96243.55242.95669,000
Feb 26, 2024245.09246.29243.80244.04243.44593,200
Feb 23, 2024245.00245.56244.06245.00244.40481,600
Feb 22, 2024241.93245.28240.64244.67244.07631,500
Feb 21, 2024242.42243.03238.41240.10239.51775,100
Feb 20, 2024238.50242.60237.28241.74241.151,109,400
Feb 16, 2024241.04241.72238.93239.22238.64698,100
Feb 15, 2024238.80242.03238.07240.55239.96850,700
Feb 14, 2024236.46238.93236.46238.68238.10737,200
Feb 13, 2024237.33237.97234.30236.32235.741,203,900
Feb 12, 2024239.00239.31235.09235.62235.04682,800
Feb 09, 2024236.09239.18236.09238.84238.26575,800
Feb 08, 2024235.96238.14235.39237.03236.45727,000
Feb 07, 2024234.71236.94232.67236.20235.621,074,300
Feb 06, 2024237.15237.87233.82234.05233.481,000,100
Feb 05, 2024232.51236.64231.16236.26235.681,535,600
Feb 02, 2024234.02234.32230.92232.74232.171,029,900
Feb 01, 2024230.04232.28227.43232.12231.551,003,400
Jan 31, 2024231.43233.83231.14232.16231.591,576,000
Jan 30, 2024229.42231.19228.26230.57230.011,081,400
Jan 29, 2024232.17233.47228.63228.78228.221,440,000
Jan 26, 2024235.99235.99227.08233.03232.461,489,400
Jan 25, 2024240.02240.80235.82237.75237.171,043,300
Jan 24, 2024241.15241.17238.78239.07238.49665,100
Jan 23, 2024238.30241.27238.30239.68239.09689,500
Jan 22, 2024238.41239.85237.38237.52236.94668,700
Jan 19, 2024238.12239.93237.24238.79238.21833,600
Jan 18, 2024232.33237.73231.50236.95236.37890,500
Jan 17, 2024233.97237.64233.19233.99233.42730,300
Jan 16, 2024235.08236.90232.72233.47232.90862,700
Jan 12, 2024232.61234.85232.00234.80234.23846,200
Jan 11, 2024230.72232.26229.62232.00231.43919,400
Jan 10, 2024225.55230.25225.55230.15229.59899,700
Jan 09, 2024226.96227.46224.21226.14225.59946,500
Jan 08, 2024226.65229.03224.75228.84228.28940,600
Jan 05, 2024226.42227.52223.43225.28224.73732,600
Jan 04, 2024226.55228.81225.61225.90225.35884,500
Jan 03, 2024225.60227.64224.80225.02224.471,022,400
Jan 02, 2024224.86226.44224.33225.00224.45896,000
Dec 29, 2023223.65225.22222.88224.88224.33626,300
Dec 28, 2023223.81224.45223.15223.46222.91691,300
Dec 27, 2023221.84223.35221.15223.01222.46590,900
Dec 26, 2023222.09222.81221.17222.36221.82776,000
Dec 22, 2023223.20223.30221.42222.88222.34674,000
Dec 21, 2023219.99222.96218.63222.86222.32826,400
Dec 20, 2023223.25223.98220.10220.11219.571,415,900
Dec 19, 2023227.19228.54223.87224.59224.041,363,400
Dec 18, 2023224.60228.90223.80227.56227.001,574,600
Dec 15, 2023220.55225.00220.36222.81222.272,558,200
Dec 14, 2023243.42246.10223.12227.04226.493,462,800
Dec 13, 2023248.50248.95244.63245.21244.61871,200
Dec 12, 2023245.00247.77244.17247.59246.98683,400
Dec 11, 2023242.37245.38242.37245.00244.40961,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...