AJG
Arthur J. Gallagher & Co. NYQ · AJG
$253.90
-2.03
(-0.79%)
Extended · +1.67σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AJG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $257.61 | $261.92 | $252.30 | $253.90 | 1.5M |
| 2026-07-16 | $250.62 | $256.14 | $250.00 | $255.93 | 1.4M |
| 2026-07-15 | $255.61 | $255.61 | $246.35 | $247.77 | 1.9M |
| 2026-07-14 | $257.23 | $260.19 | $253.82 | $253.83 | 1.4M |
| 2026-07-13 | $255.97 | $261.27 | $255.97 | $261.23 | 1.3M |
| 2026-07-10 | $254.90 | $255.50 | $250.94 | $253.09 | 1.0M |
| 2026-07-09 | $254.15 | $255.22 | $251.72 | $253.76 | 1.5M |
| 2026-07-08 | $253.38 | $256.87 | $251.85 | $256.61 | 1.9M |
| 2026-07-07 | $254.00 | $256.63 | $252.00 | $254.67 | 1.9M |
| 2026-07-06 | $251.36 | $251.79 | $247.88 | $249.77 | 1.9M |
| 2026-07-02 | $240.96 | $252.96 | $240.31 | $252.44 | 2.7M |
| 2026-07-01 | $230.81 | $244.08 | $229.63 | $239.67 | 3.1M |
| 2026-06-30 | $226.85 | $230.58 | $224.49 | $229.57 | 1.7M |
| 2026-06-29 | $226.44 | $227.19 | $223.26 | $227.12 | 1.5M |
| 2026-06-26 | $220.58 | $226.56 | $219.67 | $226.01 | 2.2M |
| 2026-06-25 | $219.79 | $222.98 | $217.81 | $217.86 | 1.4M |
| 2026-06-24 | $217.63 | $221.98 | $215.13 | $220.76 | 3.2M |
| 2026-06-23 | $213.68 | $217.87 | $211.99 | $215.78 | 2.3M |
| 2026-06-22 | $213.92 | $216.12 | $208.08 | $209.08 | 2.1M |
| 2026-06-18 | $216.17 | $216.18 | $211.29 | $214.06 | 2.8M |
| 2026-06-17 | $216.50 | $224.99 | $215.62 | $216.09 | 1.6M |
| 2026-06-16 | $217.08 | $217.87 | $214.20 | $215.90 | 1.4M |
| 2026-06-15 | $217.38 | $218.75 | $214.49 | $215.74 | 1.5M |
| 2026-06-12 | $220.79 | $222.40 | $217.22 | $218.69 | 1.8M |
| 2026-06-11 | $221.83 | $223.66 | $220.58 | $220.90 | 2.5M |
| 2026-06-10 | $219.19 | $225.34 | $215.89 | $220.14 | 2.0M |
| 2026-06-09 | $214.55 | $219.52 | $212.56 | $217.05 | 2.0M |
| 2026-06-08 | $213.48 | $215.59 | $211.50 | $212.52 | 1.9M |
| 2026-06-05 | $212.28 | $216.73 | $212.09 | $216.14 | 1.5M |
| 2026-06-04 | $207.45 | $212.52 | $206.42 | $211.00 | 1.7M |
| 2026-06-03 | $203.83 | $204.73 | $199.69 | $202.50 | 2.0M |
| 2026-06-02 | $204.29 | $207.14 | $200.70 | $205.77 | 1.5M |
| 2026-06-01 | $200.57 | $206.25 | $200.00 | $206.10 | 1.4M |
| 2026-05-29 | $201.88 | $203.73 | $200.30 | $201.11 | 1.8M |
| 2026-05-28 | $202.90 | $206.20 | $200.04 | $202.65 | 1.1M |
| 2026-05-27 | $205.06 | $208.99 | $202.00 | $202.85 | 1.6M |
| 2026-05-26 | $202.96 | $206.01 | $202.10 | $203.96 | 2.3M |
| 2026-05-22 | $206.50 | $207.41 | $203.12 | $204.75 | 1.2M |
| 2026-05-21 | $201.95 | $207.95 | $200.00 | $207.41 | 1.4M |
| 2026-05-20 | $203.35 | $204.98 | $199.67 | $203.61 | 1.5M |
| 2026-05-19 | $209.24 | $210.24 | $203.41 | $203.45 | 2.0M |
| 2026-05-18 | $199.88 | $208.15 | $198.88 | $207.15 | 1.6M |
| 2026-05-15 | $199.72 | $200.67 | $196.32 | $199.95 | 2.4M |
| 2026-05-14 | $195.18 | $198.74 | $193.49 | $197.68 | 3.0M |
| 2026-05-13 | $194.78 | $197.22 | $190.75 | $192.00 | 2.5M |
| 2026-05-12 | $199.40 | $202.91 | $195.81 | $197.40 | 2.1M |
| 2026-05-11 | $197.95 | $200.34 | $195.14 | $198.57 | 1.8M |
| 2026-05-08 | $200.89 | $201.19 | $196.65 | $198.87 | 1.6M |
| 2026-05-07 | $194.27 | $203.13 | $194.15 | $201.94 | 3.2M |
| 2026-05-06 | $207.40 | $209.08 | $196.80 | $196.91 | 2.2M |
| 2026-05-05 | $206.29 | $207.69 | $204.72 | $205.80 | 1.3M |
| 2026-05-04 | $207.89 | $211.08 | $205.64 | $207.03 | 1.2M |
| 2026-05-01 | $217.00 | $218.88 | $206.57 | $208.11 | 2.4M |
| 2026-04-30 | $210.31 | $210.31 | $202.21 | $206.40 | 3.1M |
| 2026-04-29 | $212.88 | $214.40 | $210.34 | $211.81 | 1.3M |
| 2026-04-28 | $215.85 | $217.00 | $209.78 | $213.42 | 1.4M |
| 2026-04-27 | $213.13 | $216.89 | $211.56 | $215.06 | 1.3M |
| 2026-04-24 | $216.94 | $218.79 | $213.98 | $215.38 | 1.2M |
| 2026-04-23 | $220.79 | $221.28 | $217.58 | $219.37 | 1.0M |
| 2026-04-22 | $223.34 | $223.34 | $218.51 | $221.11 | 1.3M |
| 2026-04-21 | $223.60 | $226.00 | $222.29 | $224.46 | 1.6M |
| 2026-04-20 | $221.60 | $223.57 | $220.77 | $223.07 | 1.3M |
| 2026-04-17 | $224.00 | $225.24 | $220.72 | $221.61 | 1.9M |
| 2026-04-16 | $224.14 | $225.69 | $222.81 | $224.08 | 1.6M |
| 2026-04-15 | $220.53 | $224.46 | $219.05 | $223.17 | 1.2M |
| 2026-04-14 | $221.23 | $223.39 | $219.60 | $219.91 | 1.2M |
| 2026-04-13 | $214.28 | $223.53 | $213.65 | $222.50 | 2.3M |
| 2026-04-10 | $217.00 | $218.65 | $206.21 | $213.55 | 5.2M |
| 2026-04-09 | $219.06 | $221.95 | $217.04 | $218.39 | 1.6M |
| 2026-04-08 | $219.75 | $222.52 | $218.25 | $220.80 | 1.7M |
| 2026-04-07 | $219.00 | $221.08 | $217.12 | $217.57 | 1.9M |
| 2026-04-06 | $217.16 | $221.10 | $216.86 | $219.27 | 1.4M |
| 2026-04-02 | $216.41 | $221.34 | $215.13 | $217.61 | 1.7M |
| 2026-04-01 | $217.78 | $219.77 | $215.47 | $216.34 | 1.9M |
| 2026-03-31 | $216.82 | $219.15 | $214.20 | $216.58 | 2.9M |
| 2026-03-30 | $208.01 | $217.25 | $206.50 | $215.95 | 2.0M |
| 2026-03-27 | $210.07 | $213.17 | $205.90 | $207.10 | 2.1M |
| 2026-03-26 | $214.03 | $217.21 | $209.60 | $210.27 | 1.9M |
| 2026-03-25 | $217.29 | $218.83 | $211.71 | $213.56 | 1.6M |
| 2026-03-24 | $218.27 | $218.34 | $214.89 | $216.28 | 2.5M |
| 2026-03-23 | $217.37 | $218.54 | $215.08 | $216.74 | 2.1M |
| 2026-03-20 | $210.39 | $215.86 | $210.21 | $214.82 | 3.8M |
| 2026-03-19 | $210.13 | $212.82 | $207.83 | $209.68 | 2.0M |
| 2026-03-18 | $208.26 | $210.78 | $204.58 | $209.48 | 1.7M |
| 2026-03-17 | $213.97 | $216.15 | $206.80 | $209.16 | 2.2M |
| 2026-03-16 | $209.97 | $212.79 | $208.00 | $211.85 | 1.5M |
| 2026-03-13 | $207.27 | $208.97 | $203.21 | $207.93 | 2.5M |
| 2026-03-12 | $208.85 | $211.87 | $203.41 | $204.21 | 3.7M |
| 2026-03-11 | $215.00 | $215.34 | $209.55 | $209.84 | 1.9M |
| 2026-03-10 | $216.99 | $217.52 | $210.30 | $211.72 | 1.9M |
| 2026-03-09 | $226.90 | $226.90 | $215.28 | $217.78 | 2.0M |
| 2026-03-06 | $228.29 | $229.65 | $224.77 | $228.13 | 2.2M |
| 2026-03-05 | $224.46 | $231.10 | $223.95 | $229.65 | 2.1M |
| 2026-03-04 | $224.55 | $228.64 | $223.31 | $225.58 | 3.1M |
| 2026-03-03 | $228.05 | $230.75 | $221.48 | $225.23 | 2.3M |
| 2026-03-02 | $227.58 | $231.02 | $225.69 | $229.27 | 1.9M |
| 2026-02-27 | $228.41 | $228.81 | $223.51 | $228.20 | 3.0M |
| 2026-02-26 | $219.61 | $225.89 | $218.69 | $225.22 | 2.3M |
| 2026-02-25 | $216.70 | $218.31 | $213.58 | $218.13 | 2.3M |
| 2026-02-24 | $213.45 | $216.23 | $209.44 | $215.98 | 3.0M |
| 2026-02-23 | $214.55 | $218.34 | $213.01 | $214.33 | 2.4M |
| 2026-02-20 | $220.17 | $221.00 | $214.51 | $216.51 | 2.1M |
| 2026-02-19 | $213.80 | $218.67 | $213.05 | $218.37 | 2.7M |
| 2026-02-18 | $213.66 | $215.23 | $210.32 | $214.49 | 2.4M |
| 2026-02-17 | $212.26 | $216.04 | $206.93 | $214.00 | 4.6M |
| 2026-02-13 | $206.14 | $212.05 | $202.08 | $208.45 | 5.0M |
| 2026-02-12 | $205.18 | $207.87 | $195.00 | $204.79 | 6.2M |
| 2026-02-11 | $211.73 | $212.99 | $204.03 | $205.31 | 4.4M |
| 2026-02-10 | $220.50 | $224.61 | $210.01 | $212.58 | 5.0M |
| 2026-02-09 | $240.12 | $242.00 | $217.37 | $217.79 | 3.5M |
| 2026-02-06 | $244.26 | $245.21 | $239.33 | $241.58 | 1.4M |
| 2026-02-05 | $252.18 | $253.22 | $242.46 | $242.75 | 1.6M |
| 2026-02-04 | $247.47 | $254.48 | $245.73 | $249.55 | 3.3M |
| 2026-02-03 | $245.00 | $250.19 | $241.86 | $247.73 | 2.2M |
| 2026-02-02 | $250.42 | $255.18 | $244.34 | $245.27 | 1.9M |
| 2026-01-30 | $248.73 | $256.60 | $247.79 | $249.37 | 2.5M |
| 2026-01-29 | $244.42 | $248.46 | $241.71 | $245.84 | 2.3M |
| 2026-01-28 | $242.50 | $246.20 | $240.80 | $242.37 | 1.7M |
| 2026-01-27 | $250.06 | $250.38 | $236.53 | $242.33 | 3.5M |
| 2026-01-26 | $253.70 | $255.95 | $252.07 | $255.41 | 1.6M |
| 2026-01-23 | $248.58 | $253.72 | $248.58 | $253.21 | 1.5M |
| 2026-01-22 | $249.19 | $252.11 | $247.10 | $250.38 | 2.7M |
| 2026-01-21 | $255.73 | $257.67 | $244.98 | $250.08 | 2.7M |
| 2026-01-20 | $255.60 | $257.61 | $254.21 | $254.88 | 2.1M |