Dark

AJG
Arthur J. Gallagher & Co.
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

338.16USD-0.092%(-0.31)576,335

338.10Bid 338.26Ask 0.16Spread

Pre-market

May 8, 2025 8:37:30 AM EDT

342.20USD+1.102%(+3.73)0

After-hours

May 9, 2025 4:00:30 PM EDT

338.18USD+0.030%(+0.10)2,449

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	339.960	339.9600	336.0800	338.16	-0.092%	576,335	0.000%
2025-05-08	340.800	343.6200	338.4400	338.47	-0.318%	1,037,183	-0.092%
2025-05-07	338.200	341.3200	336.9018	339.55	+0.378%	1,279,566	-0.409%
2025-05-06	333.850	339.2300	332.6340	338.27	+1.018%	1,402,650	-0.033%
2025-05-05	330.900	336.9300	326.3901	334.86	+1.142%	1,402,856	+0.985%
2025-05-02	330.405	332.4350	316.8700	331.08	+4.231%	1,818,553	+2.138%
2025-05-01	317.590	319.6250	313.4100	317.64	-0.951%	1,995,881	+6.460%
2025-04-30	317.140	321.1600	312.1700	320.69	+1.119%	3,032,447	+5.448%
2025-04-29	321.390	321.3900	315.0700	317.14	-2.060%	2,753,728	+6.628%
2025-04-28	323.830	326.0700	322.1900	323.81	+0.469%	1,536,737	+4.432%
2025-04-25	327.340	327.3400	313.5750	322.30	-2.781%	2,164,277	+4.921%
2025-04-24	329.270	332.7100	326.3300	331.52	-0.081%	961,313	+2.003%
2025-04-23	331.140	336.6900	329.7500	331.79	+0.314%	953,658	+1.920%
2025-04-22	324.960	332.0000	322.6200	330.75	+3.554%	1,041,508	+2.240%
2025-04-21	328.420	329.0400	315.7100	319.40	-2.983%	837,110	+5.874%
2025-04-17	332.360	333.2600	326.5800	329.22	-1.034%	1,195,137	+2.716%
2025-04-16	337.770	339.0000	330.1400	332.66	-0.864%	879,259	+1.653%
2025-04-15	344.010	344.6639	334.7400	335.56	-2.146%	1,313,787	+0.775%
2025-04-14	337.370	345.6200	336.2600	342.92	+2.665%	1,236,906	-1.388%
2025-04-11	326.100	335.2800	321.4300	334.02	+2.548%	1,179,778	+1.239%
2025-04-10	321.390	330.9600	318.7900	325.72	+0.587%	1,570,177	+3.819%
2025-04-09	309.210	324.8800	304.8500	323.82	+3.945%	2,285,103	+4.428%
2025-04-08	319.820	324.5500	306.3600	311.53	+0.216%	1,812,305	+8.548%
2025-04-07	310.810	318.9000	301.2100	310.86	-2.628%	3,404,160	+8.782%
2025-04-04	341.590	344.8800	316.6300	319.25	-7.303%	2,901,935	+5.923%
2025-04-03	342.920	350.6950	340.8500	344.40	+0.096%	1,322,262	-1.812%
2025-04-02	340.430	345.0000	339.0200	344.07	+0.061%	1,271,900	-1.718%
2025-04-01	345.070	345.3400	341.0300	343.86	-0.400%	903,764	-1.658%
2025-03-31	342.810	346.9500	341.0000	345.24	+1.315%	1,770,766	-2.051%
2025-03-28	340.650	343.5800	339.5200	340.76	-0.070%	1,362,710	-0.763%
2025-03-27	338.500	341.8850	335.2500	341.00	+1.268%	1,330,669	-0.833%
2025-03-26	338.840	340.1050	336.1000	336.73	-0.187%	1,318,301	+0.425%
2025-03-25	338.180	338.8050	333.2000	337.36	-0.092%	1,397,308	+0.237%
2025-03-24	334.210	339.5200	332.0800	337.67	+1.772%	1,186,113	+0.145%
2025-03-21	333.170	335.0700	330.0600	331.79	-0.792%	2,550,315	+1.920%
2025-03-20	326.930	335.6600	326.3400	334.44	+2.388%	1,479,314	+1.112%
2025-03-19	329.590	330.4000	323.8200	326.64	-0.916%	935,021	+3.527%
2025-03-18	329.140	332.9950	328.4600	329.66	+0.158%	1,391,801	+2.578%
2025-03-17	323.250	329.6400	322.0000	329.14	+1.199%	1,132,114	+2.740%
2025-03-14	323.550	325.7700	321.7600	325.24	+0.740%	1,234,185	+3.972%
2025-03-13	327.110	327.1100	322.4100	322.85	-0.686%	1,134,002	+4.742%
2025-03-12	325.750	327.6300	320.6700	325.08	-0.206%	1,152,607	+4.024%
2025-03-11	322.820	327.8800	321.8800	325.75	+1.212%	1,576,174	+3.810%
2025-03-10	323.020	324.4000	318.2400	321.85	-0.664%	3,048,458	+5.068%
2025-03-07	338.580	339.4800	321.1850	324.00	-4.664%	4,089,247	+4.370%
2025-03-06	339.820	342.0100	334.7000	339.85	-0.276%	1,465,118	-0.497%
2025-03-05	335.610	342.0442	335.6100	340.79	+1.044%	1,168,890	-0.772%
2025-03-04	343.720	345.4300	336.4800	337.27	-1.325%	1,880,818	+0.264%
2025-03-03	336.870	343.2100	336.3800	341.80	+1.202%	1,189,424	-1.065%
2025-02-28	334.810	338.4300	332.7800	337.74	+1.372%	1,620,886	+0.124%
2025-02-27	328.600	334.6900	326.9300	333.17	+1.474%	1,442,773	+1.498%
2025-02-26	331.520	333.0300	327.6000	328.33	-1.055%	910,648	+2.994%
2025-02-25	329.910	332.6900	329.1200	331.83	+1.017%	1,368,733	+1.908%
2025-02-24	325.440	331.0900	325.3700	328.49	+0.900%	1,297,327	+2.944%
2025-02-21	324.670	327.2700	323.8400	325.56	+0.132%	834,499	+3.870%
2025-02-20	326.000	327.3950	322.6700	325.13	-0.672%	831,136	+4.008%
2025-02-19	327.260	327.9900	325.3600	327.33	+0.316%	665,817	+3.309%
2025-02-18	322.240	326.4000	320.0400	326.30	+1.493%	1,242,190	+3.635%
2025-02-14	328.850	329.6000	319.5000	321.50	-2.149%	1,988,554	+5.182%
2025-02-13	325.000	328.9200	324.0100	328.56	+1.217%	1,150,818	+2.922%
2025-02-12	320.380	325.1000	319.6900	324.61	+0.811%	1,007,490	+4.174%
2025-02-11	323.970	324.1700	320.7700	322.00	-0.706%	1,363,242	+5.019%
2025-02-10	322.070	324.7900	319.8101	324.29	+0.608%	1,442,373	+4.277%
2025-02-07	319.680	323.5500	318.8900	322.33	+0.731%	1,690,145	+4.911%
2025-02-06	316.950	320.7200	315.6600	319.99	+1.167%	1,816,824	+5.678%
2025-02-05	314.600	316.3400	311.6200	316.30	+1.310%	1,448,628	+6.911%
2025-02-04	309.000	313.0000	308.5200	312.21	+1.039%	1,590,368	+8.312%
2025-02-03	299.750	309.5300	299.3700	309.00	+2.379%	2,098,686	+9.437%
2025-01-31	298.200	307.7400	296.8300	301.82	+0.933%	2,321,588	+12.040%
2025-01-30	297.070	299.4400	294.6000	299.03	+1.676%	1,554,840	+13.086%
2025-01-29	292.000	296.0000	291.4700	294.10	+0.235%	1,379,676	+14.981%
2025-01-28	296.000	297.4900	293.1900	293.41	-0.875%	1,548,927	+15.252%
2025-01-27	289.520	297.7000	289.5200	296.00	+2.242%	1,579,301	+14.243%
2025-01-24	286.800	289.9300	286.7800	289.51	+0.524%	1,917,882	+16.804%
2025-01-23	292.450	294.3600	287.5000	288.00	-1.874%	1,523,048	+17.417%
2025-01-22	297.150	297.6600	293.3950	293.50	-1.102%	1,430,789	+15.216%
2025-01-21	296.880	299.0100	293.8575	296.77	+0.661%	1,300,691	+13.947%
2025-01-17	295.790	296.9300	293.9100	294.82	-0.328%	1,213,104	+14.700%
2025-01-16	290.760	296.0200	290.7600	295.79	+1.930%	1,164,167	+14.324%
2025-01-15	292.000	292.0000	287.7601	290.19	+0.374%	1,480,762	+16.531%
2025-01-14	286.000	289.7500	284.8700	289.11	+1.155%	1,206,063	+16.966%
2025-01-13	285.220	288.3100	285.2200	285.81	-0.418%	1,723,253	+18.316%
2025-01-10	285.990	290.3400	283.6200	287.01	+0.529%	2,950,323	+17.822%
2025-01-08	282.130	286.0900	280.1689	285.50	+2.048%	1,810,620	+18.445%
2025-01-07	278.320	282.1900	277.2300	279.77	+1.212%	2,683,765	+20.871%
2025-01-06	281.710	282.0000	276.2600	276.42	-1.419%	1,621,008	+22.336%
2025-01-03	277.420	281.7500	276.8132	280.40	+1.635%	3,233,966	+20.599%
2025-01-02	285.390	286.2700	275.5600	275.89	-2.804%	2,042,213	+22.571%
2024-12-31	285.700	285.9800	282.5700	283.85	-0.214%	1,321,092	+19.133%
2024-12-30	284.080	285.3900	281.8300	284.46	-0.726%	1,679,088	+18.878%
2024-12-27	287.840	289.0000	285.2000	286.54	-0.631%	7,362,225	+18.015%
2024-12-26	286.550	289.1200	286.1770	288.36	+0.003%	1,119,674	+17.270%
2024-12-24	285.220	288.5000	283.5700	288.35	+1.350%	1,043,219	+17.274%
2024-12-23	281.670	284.9779	280.8200	284.51	+0.498%	1,883,294	+18.857%
2024-12-20	279.520	286.4400	276.9900	283.10	+1.437%	2,584,744	+19.449%
2024-12-19	278.770	282.1500	276.9043	279.09	+0.215%	2,186,150	+21.165%
2024-12-18	282.910	285.8300	278.2200	278.49	-1.562%	1,969,265	+21.426%
2024-12-17	284.430	284.8300	279.7100	282.91	-1.080%	2,123,454	+19.529%
2024-12-16	285.700	289.0000	284.3000	286.00	+0.495%	2,022,440	+18.238%
2024-12-13	282.280	285.6900	281.4750	284.59	+1.209%	2,693,998	+18.824%
2024-12-12	284.960	286.2000	281.0800	281.19	-0.843%	5,377,912	+20.260%
2024-12-11	284.820	285.9300	281.5000	283.58	-0.056%	4,706,822	+19.247%
2024-12-10	283.750	288.4100	282.6000	283.74	-2.779%	13,397,835	+19.180%
2024-12-09	293.000	299.0500	283.0500	291.85	-1.638%	2,769,496	+15.868%
2024-12-06	301.350	303.4300	296.3900	296.71	-2.263%	857,351	+13.970%
2024-12-05	306.510	307.6650	303.5000	303.58	-1.198%	826,669	+11.391%
2024-12-04	308.380	310.9400	306.7700	307.26	-0.823%	813,498	+10.057%
2024-12-03	308.850	310.2100	302.8900	309.81	+0.601%	1,150,348	+9.151%
2024-12-02	312.510	313.0100	306.5500	307.96	-1.371%	565,228	+9.806%
2024-11-29	313.850	316.7200	311.9200	312.24	-0.927%	772,047	+8.301%
2024-11-27	313.490	315.7300	311.6200	315.16	+0.703%	1,366,953	+7.298%
2024-11-26	308.230	314.4400	307.1000	312.96	+2.144%	1,520,192	+8.052%
2024-11-25	302.320	306.4900	300.7700	306.39	+0.690%	2,065,755	+10.369%
2024-11-22	303.180	308.0000	301.9250	304.29	+0.612%	599,523	+11.131%
2024-11-21	297.140	303.6700	294.8300	302.44	+2.217%	1,008,420	+11.811%
2024-11-20	294.010	296.7400	291.1200	295.88	+1.159%	736,346	+14.290%
2024-11-19	292.170	293.7700	289.8000	292.49	-0.375%	677,237	+15.614%
2024-11-18	291.730	295.6099	290.2900	293.59	-0.336%	711,881	+15.181%
2024-11-15	294.630	296.9350	292.4400	294.58	-0.044%	915,278	+14.794%
2024-11-14	297.500	299.4150	294.2100	294.71	-1.210%	607,484	+14.743%
2024-11-13	295.130	299.7100	295.0900	298.32	+1.033%	940,296	+13.355%
2024-11-12	294.580	296.1150	292.7700	295.27	+0.871%	679,542	+14.526%
2024-11-11	295.350	297.0100	292.1400	292.72	-0.695%	702,293	+15.523%
2024-11-08	293.430	297.0700	292.2000	294.77	+1.449%	741,151	+14.720%
2024-11-07	292.400	292.6700	289.1200	290.56	-0.041%	831,126	+16.382%
2024-11-06	292.000	293.8800	284.5600	290.68	+2.663%	1,227,355	+16.334%
2024-11-05	281.090	283.1900	279.5950	283.14	+0.529%	759,322	+19.432%
2024-11-04	282.460	282.9400	279.7100	281.65	+0.446%	622,264	+20.064%
2024-11-01	281.750	283.1100	280.0100	280.40	-0.284%	698,862	+20.599%
2024-10-31	283.660	285.8300	281.1900	281.20	-1.153%	820,067	+20.256%
2024-10-30	285.250	286.6700	283.5200	284.48	-0.224%	522,718	+18.870%
2024-10-29	286.220	287.7800	285.1000	285.12	-0.304%	750,462	+18.603%
2024-10-28	286.550	287.5300	283.6000	285.99	+1.067%	973,828	+18.242%
2024-10-25	283.000	287.4900	277.4422	282.97	-1.593%	1,301,542	+19.504%
2024-10-24	290.000	290.0000	286.7125	287.55	-0.478%	919,569	+17.600%
2024-10-23	286.720	289.7600	286.2150	288.93	+0.595%	591,688	+17.039%
2024-10-22	288.650	289.9500	284.5000	287.22	-0.829%	581,189	+17.736%
2024-10-21	288.170	289.9300	286.1100	289.62	+0.128%	565,108	+16.760%
2024-10-18	292.000	292.0000	288.2250	289.25	-0.519%	715,134	+16.909%
2024-10-17	291.510	292.8400	288.4500	290.76	+0.428%	885,428	+16.302%
2024-10-16	285.840	290.2000	285.5000	289.52	+0.678%	916,883	+16.800%
2024-10-15	290.700	292.9700	286.7250	287.57	-0.739%	911,455	+17.592%
2024-10-14	288.630	290.4700	287.4000	289.71	+0.625%	726,332	+16.724%
2024-10-11	287.340	288.4550	284.7800	287.91	+0.774%	722,260	+17.453%
2024-10-10	296.810	297.7600	283.6200	285.70	-3.133%	1,329,965	+18.362%
2024-10-09	291.450	295.5400	291.3400	294.94	+0.607%	1,065,721	+14.654%
2024-10-08	289.150	294.3200	288.6650	293.16	+2.182%	1,201,996	+15.350%
2024-10-07	288.970	290.3500	284.3900	286.90	-0.939%	1,354,144	+17.867%
2024-10-04	286.070	290.0500	284.9500	289.62	+1.244%	817,274	+16.760%
2024-10-03	286.840	287.3900	284.7949	286.06	+0.052%	921,197	+18.213%
2024-10-02	285.220	286.2900	284.0350	285.91	-0.136%	1,304,076	+18.275%
2024-10-01	281.650	286.4500	281.1200	286.30	+1.752%	1,044,149	+18.114%
2024-09-30	280.150	281.9300	278.1900	281.37	+0.687%	804,195	+20.183%
2024-09-27	277.500	280.6631	277.5000	279.45	+0.525%	688,343	+21.009%
2024-09-26	280.220	281.2100	277.3500	277.99	-0.983%	1,183,049	+21.645%
2024-09-25	280.960	282.4100	278.9000	280.75	+0.508%	749,157	+20.449%
2024-09-24	282.030	282.6800	278.1950	279.33	-0.957%	730,997	+21.061%
2024-09-23	278.220	282.7600	276.7000	282.03	+2.163%	1,411,809	+19.902%
2024-09-20	279.610	281.1300	274.2500	276.06	-2.176%	2,365,324	+22.495%
2024-09-19	291.160	292.0250	281.8200	282.20	-3.084%	1,506,309	+19.830%
2024-09-18	296.990	297.1100	290.1700	291.18	-1.608%	659,447	+16.134%
2024-09-17	299.020	300.9400	294.4800	295.94	-1.205%	542,769	+14.266%
2024-09-16	299.000	301.0350	298.6400	299.55	+0.726%	524,584	+12.889%
2024-09-13	296.600	298.1700	294.4100	297.39	+0.266%	380,319	+13.709%
2024-09-12	293.980	297.1730	293.1000	296.60	+0.662%	399,839	+14.012%
2024-09-11	297.780	297.8700	289.4000	294.65	-1.395%	552,307	+14.767%
2024-09-10	299.250	300.6600	297.2800	298.82	-0.040%	724,265	+13.165%
2024-09-09	295.700	299.9000	294.8450	298.94	+1.615%	797,832	+13.120%
2024-09-06	295.010	296.7500	293.5900	294.19	-0.460%	611,836	+14.946%
2024-09-05	298.220	298.2200	293.1600	295.55	-0.739%	483,911	+14.417%
2024-09-04	295.310	298.2400	294.8600	297.75	+1.107%	691,446	+13.572%
2024-09-03	292.900	296.1000	292.5650	294.49	+0.656%	717,173	+14.829%
2024-08-30	291.840	293.1300	288.9400	292.57	+0.377%	1,337,064	+15.583%
2024-08-29	291.620	293.7100	290.0100	291.47	+0.206%	361,150	+16.019%
2024-08-28	290.740	294.0000	290.1700	290.87	+0.279%	566,830	+16.258%
2024-08-27	287.570	291.0000	287.2200	290.06	+1.144%	771,065	+16.583%
2024-08-26	288.440	289.0900	286.3500	286.78	-0.365%	454,907	+17.916%
2024-08-23	292.720	292.7638	286.0300	287.83	-1.367%	417,582	+17.486%
2024-08-22	289.740	292.1000	289.7050	291.82	+0.798%	393,240	+15.880%
2024-08-21	288.250	290.2000	287.2484	289.51	+0.437%	345,144	+16.804%
2024-08-20	287.250	289.3577	286.4900	288.25	+0.593%	497,763	+17.315%
2024-08-19	284.500	287.9100	284.5000	286.55	+0.516%	480,922	+18.011%
2024-08-16	285.280	285.7800	283.8600	285.08	+0.239%	756,546	+18.619%
2024-08-15	284.790	286.4550	283.2700	284.40	-0.105%	402,398	+18.903%
2024-08-14	281.920	285.2000	281.7608	284.70	+1.241%	645,533	+18.778%
2024-08-13	282.900	283.1400	280.5900	281.21	-0.138%	465,973	+20.252%
2024-08-12	283.000	284.1200	280.6700	281.60	-0.407%	607,354	+20.085%
2024-08-09	283.740	283.9900	281.0600	282.75	-0.032%	761,237	+19.597%
2024-08-08	281.250	284.0800	280.6800	282.84	+0.426%	851,653	+19.559%
2024-08-07	282.000	286.9000	281.1300	281.64	+0.139%	842,151	+20.068%
2024-08-06	278.970	284.7200	278.4686	281.25	+1.053%	754,483	+20.235%
2024-08-05	286.430	287.4900	277.9700	278.32	-3.072%	1,387,116	+21.500%
2024-08-02	289.040	290.3100	283.1701	287.14	+0.007%	897,097	+17.768%
2024-08-01	285.370	287.1800	283.1750	287.12	+1.280%	498,580	+17.777%
2024-07-31	284.420	287.6000	283.1704	283.49	-0.530%	552,224	+19.285%
2024-07-30	280.840	286.0087	280.6600	285.00	+2.015%	778,518	+18.653%
2024-07-29	280.930	283.6152	278.8000	279.37	-1.485%	995,015	+21.044%
2024-07-26	269.130	283.9000	267.0000	283.58	+3.508%	1,144,808	+19.247%
2024-07-25	275.010	277.7800	273.9152	273.97	-0.128%	1,130,649	+23.430%
2024-07-24	274.240	276.8350	271.8450	274.32	+0.403%	1,194,511	+23.272%
2024-07-23	273.590	276.3800	272.8250	273.22	+0.537%	444,676	+23.768%
2024-07-22	271.420	273.5950	270.0500	271.76	+0.551%	528,437	+24.433%
2024-07-19	271.990	272.9400	269.2600	270.27	-0.096%	582,204	+25.119%
2024-07-18	271.000	272.3300	269.9900	270.53	-0.486%	818,483	+24.999%
2024-07-17	268.350	272.9100	267.8800	271.85	+1.581%	779,339	+24.392%
2024-07-16	271.530	273.4500	267.5100	267.62	-1.050%	688,143	+26.358%
2024-07-15	271.540	273.3600	270.0800	270.46	-0.218%	475,358	+25.031%
2024-07-12	271.520	274.9700	270.2600	271.05	+0.344%	831,305	+24.759%
2024-07-11	267.890	270.3800	266.1750	270.12	+0.866%	560,382	+25.189%
2024-07-10	264.460	268.5200	263.5635	267.80	+1.466%	719,861	+26.273%
2024-07-09	264.720	265.7000	263.2150	263.93	-0.231%	564,990	+28.125%
2024-07-08	265.000	266.2500	263.7500	264.54	-0.049%	686,683	+27.829%
2024-07-05	262.410	265.0000	260.8300	264.67	+0.777%	671,464	+27.767%
2024-07-03	261.850	263.6200	261.2600	262.63	+0.240%	405,751	+28.759%
2024-07-02	257.910	262.0450	257.7700	262.00	+1.072%	785,777	+29.069%
2024-07-01	260.000	261.0800	257.5800	259.22	-0.035%	572,776	+30.453%
2024-06-28	258.680	261.4250	257.9900	259.31	-0.315%	1,294,819	+30.408%
2024-06-27	254.700	260.1300	253.3700	260.13	+2.615%	1,182,749	+29.997%
2024-06-26	259.620	259.6200	251.4200	253.50	-2.462%	1,023,967	+33.396%
2024-06-25	264.840	266.3900	259.4100	259.90	-1.995%	1,380,596	+30.112%
2024-06-24	264.800	266.2800	262.2700	265.19	+0.223%	920,610	+27.516%
2024-06-21	264.900	264.9000	262.7200	264.60	-0.023%	1,472,070	+27.800%
2024-06-20	261.480	264.7000	261.4800	264.66	+1.065%	686,748	+27.771%
2024-06-18	260.780	264.2600	260.6700	261.87	+0.272%	1,067,301	+29.133%
2024-06-17	257.640	262.2300	257.2850	261.16	+1.131%	730,562	+29.484%
2024-06-14	261.330	262.5000	257.0000	258.24	-0.974%	612,236	+30.948%
2024-06-13	258.650	261.1000	257.9950	260.78	+0.734%	1,233,434	+29.673%
2024-06-12	256.770	259.5500	253.4600	258.88	+1.078%	925,964	+30.624%
2024-06-11	254.960	256.9950	253.5400	256.12	+0.372%	1,142,541	+32.032%
2024-06-10	253.510	255.4300	252.2200	255.17	+0.647%	916,815	+32.523%
2024-06-07	250.760	253.8600	250.7200	253.53	+0.751%	680,990	+33.381%
2024-06-06	253.510	254.1175	250.7300	251.64	-0.573%	994,377	+34.382%
2024-06-05	255.850	255.8500	251.7900	253.09	-0.835%	1,093,710	+33.613%
2024-06-04	252.060	255.4100	251.5700	255.22	+0.866%	598,786	+32.497%
2024-06-03	252.770	254.5700	250.5100	253.03	-0.118%	646,982	+33.644%
2024-05-31	251.890	253.9300	250.7100	253.33	+1.702%	1,441,518	+33.486%
2024-05-30	244.960	250.2700	244.6000	249.09	+1.537%	648,946	+35.758%
2024-05-29	247.800	247.9099	245.2400	245.32	-1.212%	432,052	+37.844%
2024-05-28	250.530	250.5300	247.6858	248.33	-1.480%	591,311	+36.174%
2024-05-24	250.890	252.4000	250.1900	252.06	+0.438%	532,764	+34.159%
2024-05-23	256.980	257.0900	250.4200	250.96	-2.597%	688,301	+34.747%
2024-05-22	257.980	259.3450	257.1500	257.65	-0.074%	353,268	+31.248%
2024-05-21	257.340	258.3700	255.8600	257.84	+0.566%	483,625	+31.151%
2024-05-20	257.650	258.5700	256.3400	256.39	-0.497%	677,078	+31.893%
2024-05-17	257.290	258.1950	254.8200	257.67	+0.841%	684,759	+31.238%
2024-05-16	253.000	256.2800	251.6250	255.52	+1.485%	843,770	+32.342%
2024-05-15	249.560	253.1350	249.4000	251.78	+0.423%	589,938	+34.308%
2024-05-14	249.560	251.0900	247.4700	250.72	+0.489%	674,421	+34.876%
2024-05-13	250.670	251.9799	249.1600	249.50	-0.526%	801,199	+35.535%
2024-05-10	248.440	251.2800	248.0000	250.82	+1.317%	564,032	+34.822%
2024-05-09	244.500	248.1750	244.3500	247.56	+1.041%	746,563	+36.597%
2024-05-08	246.630	247.0099	244.2200	245.01	-0.004%	585,219	+38.019%
2024-05-07	244.500	245.0900	242.5750	245.02	+0.827%	455,448	+38.013%
2024-05-06	240.440	243.0500	238.9400	243.01	+1.797%	517,488	+39.155%
2024-05-03	237.160	239.4900	235.0900	238.72	+0.075%	535,856	+41.655%
2024-05-02	238.430	241.5700	237.7000	238.54	-0.109%	981,818	+41.762%
2024-05-01	234.470	240.9980	234.3300	238.80	+1.751%	878,845	+41.608%
2024-04-30	233.980	235.1700	232.5800	234.69	+0.488%	608,757	+44.088%
2024-04-29	233.790	234.3200	232.2700	233.55	-0.239%	778,786	+44.791%
2024-04-26	236.950	238.7000	232.3500	234.11	-1.199%	1,376,269	+44.445%
2024-04-25	236.320	237.5700	234.0900	236.95	+0.059%	753,773	+42.714%
2024-04-24	237.520	238.0000	235.5700	236.81	-0.446%	591,426	+42.798%
2024-04-23	238.450	239.1200	237.3400	237.87	+0.147%	554,172	+42.162%
2024-04-22	238.360	240.0250	237.4300	237.52	+0.402%	697,274	+42.371%
2024-04-19	235.100	236.7600	233.8400	236.57	+1.103%	875,838	+42.943%
2024-04-18	233.030	235.9700	233.0300	233.99	+1.505%	909,966	+44.519%
2024-04-17	232.120	232.5100	230.0803	230.52	-0.393%	713,995	+46.694%
2024-04-16	232.000	233.5939	231.1701	231.43	-0.284%	736,146	+46.118%
2024-04-15	237.380	237.4400	231.8800	232.09	-1.061%	707,919	+45.702%
2024-04-12	237.460	238.6950	234.0000	234.58	-1.507%	896,508	+44.156%
2024-04-11	238.680	240.0800	236.7000	238.17	-0.771%	886,500	+41.983%
2024-04-10	239.270	241.9900	238.9200	240.02	-1.684%	1,042,461	+40.888%
2024-04-09	244.840	244.9500	242.2550	244.13	-0.012%	802,968	+38.516%
2024-04-08	243.700	244.3300	242.8150	244.16	+0.070%	539,236	+38.499%
2024-04-05	240.660	245.9600	240.3300	243.99	+1.536%	690,763	+38.596%
2024-04-04	247.230	247.2300	240.0600	240.30	-2.066%	1,134,554	+40.724%
2024-04-03	245.560	247.4200	245.2015	245.37	+0.004%	644,719	+37.816%
2024-04-02	248.090	248.6900	244.8025	245.36	-0.736%	770,802	+37.822%
2024-04-01	249.080	249.8000	246.3100	247.18	-1.144%	589,857	+36.807%
2024-03-28	249.000	250.9100	247.5000	250.04	+0.908%	960,721	+35.242%
2024-03-27	247.470	248.6400	245.8400	247.79	+0.634%	874,328	+36.470%
2024-03-26	245.400	248.0550	244.6350	246.23	+0.265%	978,608	+37.335%
2024-03-25	246.550	247.2083	245.3200	245.58	-0.385%	854,892	+37.699%
2024-03-22	251.010	251.3900	246.5100	246.53	-1.506%	1,042,344	+37.168%
2024-03-21	255.690	255.6900	250.1300	250.30	-2.177%	1,409,089	+35.102%
2024-03-20	253.970	256.1000	253.0450	255.87	+0.792%	811,987	+32.161%
2024-03-19	254.060	255.1400	252.4600	253.86	+0.067%	930,454	+33.207%
2024-03-18	251.970	255.3900	250.6200	253.69	+0.205%	821,455	+33.297%
2024-03-15	251.420	255.5200	250.8720	253.17	-0.683%	1,521,432	+33.570%
2024-03-14	255.000	255.7100	253.4300	254.91	-0.184%	698,419	+32.659%
2024-03-13	255.000	255.6900	253.1100	255.38	+0.220%	603,784	+32.414%
2024-03-12	252.670	255.5200	252.1400	254.82	+0.835%	738,130	+32.705%
2024-03-11	251.400	252.8500	250.0900	252.71	+0.405%	665,082	+33.813%
2024-03-08	249.430	252.0700	249.4025	251.69	+0.712%	943,905	+34.356%
2024-03-07	248.470	250.9000	248.2600	249.91	+0.519%	682,473	+35.313%
2024-03-06	245.340	248.8200	245.0100	248.62	+1.333%	684,234	+36.015%
2024-03-05	242.420	245.5400	241.2200	245.35	+1.167%	719,782	+37.828%
2024-03-04	242.550	243.2400	241.8500	242.52	-0.419%	581,988	+39.436%
2024-03-01	243.710	244.0250	242.1650	243.54	-0.160%	458,756	+38.852%
2024-02-29	245.090	245.0900	241.6100	243.93	-0.627%	1,183,105	+38.630%
2024-02-28	244.100	245.9750	243.4100	245.47	+0.788%	668,792	+37.760%
2024-02-27	243.140	243.7000	241.9600	243.55	-0.201%	668,983	+38.846%
2024-02-26	245.090	246.2900	243.8000	244.04	-0.392%	593,192	+38.567%
2024-02-23	245.000	245.5550	244.0600	245.00	+0.135%	481,642	+38.024%
2024-02-22	241.930	245.2800	240.6400	244.67	+1.903%	631,456	+38.211%
2024-02-21	242.420	243.0300	238.4050	240.10	-0.678%	775,089	+40.841%
2024-02-20	238.500	242.6000	237.2750	241.74	+1.053%	1,109,401	+39.886%
2024-02-16	241.040	241.7200	238.9250	239.22	-0.553%	698,127	+41.359%
2024-02-15	238.800	242.0300	238.0650	240.55	+0.783%	850,773	+40.578%
2024-02-14	236.460	238.9300	236.4600	238.68	+0.999%	737,227	+41.679%
2024-02-13	237.330	237.9700	234.3000	236.32	+0.297%	1,203,945	+43.094%
2024-02-12	239.000	239.3100	235.0900	235.62	-1.348%	682,769	+43.519%
2024-02-09	236.090	239.1796	236.0900	238.84	+0.764%	575,836	+41.584%
2024-02-08	235.960	238.1400	235.3900	237.03	+0.351%	726,981	+42.665%
2024-02-07	234.710	236.9400	232.6669	236.20	+0.919%	1,074,283	+43.167%
2024-02-06	237.150	237.8700	233.8150	234.05	-0.935%	1,000,058	+44.482%
2024-02-05	232.510	236.6400	231.1600	236.26	+1.512%	1,535,621	+43.130%
2024-02-02	234.020	234.3200	230.9200	232.74	+0.267%	1,030,005	+45.295%
2024-02-01	230.040	232.2800	227.4300	232.12	-0.017%	1,003,368	+45.683%
2024-01-31	231.430	233.8250	231.1400	232.16	+0.690%	1,550,040	+45.658%
2024-01-30	229.420	231.1900	228.2600	230.57	+0.782%	1,081,397	+46.663%
2024-01-29	232.170	233.4700	228.6300	228.78	-1.824%	1,440,041	+47.810%
2024-01-26	235.990	235.9900	227.0800	233.03	-1.985%	1,489,418	+45.114%
2024-01-25	240.020	240.8000	235.8200	237.75	-0.552%	1,043,250	+42.233%
2024-01-24	241.150	241.1680	238.7800	239.07	-0.255%	665,145	+41.448%
2024-01-23	238.300	241.2700	238.3000	239.68	+0.909%	689,555	+41.088%
2024-01-22	238.410	239.8450	237.3800	237.52	-0.532%	668,709	+42.371%
2024-01-19	238.120	239.9330	237.2400	238.79	+0.777%	833,612	+41.614%
2024-01-18	232.330	237.7300	231.5000	236.95	+1.265%	890,465	+42.714%
2024-01-17	233.970	237.6400	233.1900	233.99	+0.223%	730,325	+44.519%
2024-01-16	235.080	236.9000	232.7150	233.47	-0.566%	862,716	+44.841%
2024-01-12	232.610	234.8500	232.0000	234.80	+1.207%	846,198	+44.020%
2024-01-11	230.720	232.2600	229.6150	232.00	+0.804%	919,356	+45.759%
2024-01-10	225.550	230.2500	225.5500	230.15	+1.773%	899,711	+46.930%
2024-01-09	226.960	227.4550	224.2100	226.14	-1.180%	946,485	+49.536%
2024-01-08	226.650	229.0300	224.7500	228.84	+1.580%	940,634	+47.771%
2024-01-05	226.420	227.5200	223.4300	225.28	-0.274%	732,611	+50.107%
2024-01-04	226.550	228.8050	225.6100	225.90	+0.391%	884,528	+49.695%
2024-01-03	225.600	227.6400	224.8000	225.02	+0.009%	1,022,383	+50.280%
2024-01-02	224.860	226.4400	224.3338	225.00	+0.053%	896,031	+50.293%
2023-12-29	223.650	225.2220	222.8800	224.88	+0.635%	626,498	+50.374%
2023-12-28	223.810	224.4450	223.1500	223.46	+0.202%	691,289	+51.329%
2023-12-27	221.840	223.3500	221.1500	223.01	+0.292%	590,934	+51.634%
2023-12-26	222.090	222.8100	221.1700	222.36	-0.233%	775,972	+52.078%
2023-12-22	223.200	223.2950	221.4200	222.88	+0.009%	674,013	+51.723%
2023-12-21	219.990	222.9600	218.6250	222.86	+1.249%	826,357	+51.737%
2023-12-20	223.250	223.9800	220.1000	220.11	-1.995%	1,415,865	+53.632%
2023-12-19	227.190	228.5400	223.8710	224.59	-1.305%	1,363,445	+50.568%
2023-12-18	224.600	228.8950	223.8000	227.56	+2.132%	1,574,637	+48.603%
2023-12-15	220.550	225.0000	220.3600	222.81	-1.863%	2,558,236	+51.771%
2023-12-14	243.420	246.0950	223.1200	227.04	-7.410%	3,462,797	+48.943%
2023-12-13	248.500	248.9500	244.6300	245.21	-0.961%	871,247	+37.906%
2023-12-12	245.000	247.7650	244.1700	247.59	+1.057%	683,448	+36.581%
2023-12-11	242.370	245.3800	242.3700	245.00	+1.677%	961,884	+38.024%
2023-12-08	241.910	242.1000	239.6600	240.96	-0.037%	863,059	+40.339%
2023-12-07	243.150	243.1500	239.3800	241.05	-0.598%	743,997	+40.286%
2023-12-06	245.350	246.2200	238.7200	242.50	-0.935%	952,568	+39.447%
2023-12-05	247.000	247.0000	244.5000	244.79	-1.115%	729,560	+38.143%
2023-12-04	248.100	249.0500	247.2251	247.55	-0.181%	696,591	+36.603%
2023-12-01	248.400	249.4800	247.3100	248.00	-0.402%	866,053	+36.355%
2023-11-30	244.720	249.2700	244.0900	249.00	+1.624%	1,192,841	+35.807%
2023-11-29	246.600	246.9700	243.8250	245.02	-0.697%	732,948	+38.013%
2023-11-28	251.400	252.3174	246.7300	246.74	-2.204%	586,592	+37.051%
2023-11-27	252.590	254.0010	252.1150	252.30	-0.245%	924,618	+34.031%
2023-11-24	251.780	252.9300	251.0900	252.92	+0.769%	352,758	+33.702%
2023-11-22	248.840	251.5900	248.4750	250.99	+0.840%	871,357	+34.730%
2023-11-21	247.070	249.8100	247.0700	248.90	+0.949%	729,540	+35.862%
2023-11-20	245.320	247.5600	244.9500	246.56	+0.452%	625,769	+37.151%
2023-11-17	246.610	247.3300	244.3037	245.45	-0.024%	820,831	+37.771%
2023-11-16	241.500	245.7400	241.5000	245.51	+1.994%	767,343	+37.738%

document.getElementById("PC8ghd").onerror = function(){this.style.display='none';}; .dark-mode .HgxlzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgxlzG{ color: #333333; background-color: white; border: 2px solid #333333; }AJGArthur J. Gallagher & Co.stock NYSE

AJG
Arthur J. Gallagher & Co.
stock NYSE