Arthur J. Gallagher & Co. (AJG)
NYSE: AJG
· Real-Time Price · USD
293.43
-1.67 (-0.57%)
At close: Aug 14, 2025, 3:59 PM
290.00
-1.17%
After-hours: Aug 14, 2025, 07:58 PM EDT
AJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 295.50 | 295.50 | 289.93 | 293.41 | 293.41 | -0.57% | 1,279,541 |
| Aug 13, 2025 | 291.34 | 295.44 | 290.92 | 295.10 | 295.10 | 1.53% | 1,337,800 |
| Aug 12, 2025 | 289.10 | 291.21 | 286.82 | 290.65 | 290.65 | 0.60% | 1,275,915 |
| Aug 11, 2025 | 290.00 | 291.69 | 286.17 | 288.92 | 288.92 | -0.18% | 1,536,900 |
| Aug 8, 2025 | 290.95 | 293.97 | 288.42 | 289.44 | 289.44 | -0.19% | 1,726,231 |
| Aug 7, 2025 | 286.54 | 290.07 | 285.08 | 289.99 | 289.99 | 1.30% | 3,116,000 |
| Aug 6, 2025 | 286.42 | 288.00 | 284.14 | 286.26 | 286.26 | 0.17% | 1,136,219 |
| Aug 5, 2025 | 284.31 | 288.02 | 282.53 | 285.78 | 285.78 | 0.41% | 1,681,717 |
| Aug 4, 2025 | 284.49 | 286.87 | 282.23 | 284.61 | 284.61 | 0.15% | 1,776,100 |
| Aug 1, 2025 | 285.00 | 286.00 | 277.53 | 284.17 | 284.17 | -1.07% | 2,787,800 |
| Jul 31, 2025 | 282.02 | 290.93 | 281.83 | 287.25 | 287.25 | 0.49% | 2,554,727 |
| Jul 30, 2025 | 291.15 | 291.15 | 284.94 | 285.84 | 285.84 | -0.87% | 2,920,400 |
| Jul 29, 2025 | 307.90 | 309.05 | 287.61 | 288.35 | 288.35 | -6.72% | 4,081,300 |
| Jul 28, 2025 | 315.00 | 315.00 | 308.29 | 309.12 | 309.12 | -1.91% | 1,237,247 |
| Jul 25, 2025 | 310.10 | 315.48 | 310.10 | 315.14 | 315.14 | 1.97% | 897,400 |
| Jul 24, 2025 | 309.53 | 311.83 | 309.00 | 309.06 | 309.06 | -0.56% | 738,200 |
| Jul 23, 2025 | 313.64 | 313.64 | 308.74 | 310.79 | 310.79 | -0.52% | 659,400 |
| Jul 22, 2025 | 308.80 | 313.03 | 308.32 | 312.41 | 312.41 | 1.35% | 1,107,920 |
| Jul 21, 2025 | 312.67 | 313.13 | 307.91 | 308.24 | 308.24 | -1.56% | 772,700 |
| Jul 18, 2025 | 314.25 | 316.71 | 312.14 | 313.14 | 313.14 | -0.25% | 691,300 |