Dark

AJG
Arthur J. Gallagher & Co.
stock NYSE

At Close

Jul 2, 2026 3:59:55 PM EDT

252.07USD+5.174%(+12.40)2,741,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:31:30 AM EDT

236.02USD-1.525%(-3.66)782

After-hours

Jul 2, 2026 4:00:30 PM EDT

252.44USD+0.147%(+0.37)791,463

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	240.9600	252.9600	240.3100	252.4400	+5.328%	2,741,391	0.000%
2026-07-01	230.8100	244.0800	229.6300	239.6700	+4.400%	3,061,521	+5.328%
2026-06-30	226.8500	230.5800	224.4900	229.5700	+1.079%	1,651,778	+9.962%
2026-06-29	226.4400	227.1900	223.2600	227.1200	+0.491%	1,542,718	+11.148%
2026-06-26	220.5800	226.5600	219.6650	226.0100	+3.741%	2,225,573	+11.694%
2026-06-25	219.7900	222.9799	217.8100	217.8600	-1.314%	1,406,477	+15.873%
2026-06-24	217.6300	221.9800	215.1300	220.7600	+2.308%	3,195,786	+14.350%
2026-06-23	213.6800	217.8700	211.9850	215.7800	+3.205%	2,312,834	+16.990%
2026-06-22	213.9200	216.1200	208.0800	209.0800	-2.326%	2,128,802	+20.738%
2026-06-18	216.1700	216.1800	211.2900	214.0600	-0.939%	2,848,451	+17.930%
2026-06-17	216.5000	224.9900	215.6200	216.0900	+0.088%	1,614,584	+16.822%
2026-06-16	217.0800	217.8650	214.2000	215.9000	+0.074%	1,372,810	+16.925%
2026-06-15	217.3800	218.7525	214.4900	215.7400	-1.349%	1,544,783	+17.011%
2026-06-12	220.7900	222.3950	217.2150	218.6900	-1.000%	1,790,835	+15.433%
2026-06-11	221.8300	223.6600	220.5800	220.9000	+0.345%	2,479,435	+14.278%
2026-06-10	219.1900	225.3425	215.8944	220.1400	+1.424%	2,026,693	+14.672%
2026-06-09	214.5500	219.5200	212.5550	217.0500	+2.132%	1,950,609	+16.305%
2026-06-08	213.4800	215.5900	211.5000	212.5200	-1.675%	1,902,139	+18.784%
2026-06-05	212.2800	216.7250	212.0900	216.1400	+2.436%	1,462,896	+16.795%
2026-06-04	207.4500	212.5200	206.4200	211.0000	+4.198%	1,694,120	+19.640%
2026-06-03	203.8300	204.7300	199.6850	202.5000	-1.589%	1,999,520	+24.662%
2026-06-02	204.2900	207.1400	200.7000	205.7700	-0.160%	1,504,727	+22.681%
2026-06-01	200.5700	206.2500	200.0000	206.1000	+2.481%	1,415,972	+22.484%
2026-05-29	201.8800	203.7300	200.3000	201.1100	-0.760%	1,788,075	+25.523%
2026-05-28	202.9000	206.1950	200.0400	202.6500	-0.099%	1,139,860	+24.569%
2026-05-27	205.0600	208.9900	202.0000	202.8500	-0.544%	1,596,883	+24.447%
2026-05-26	202.9600	206.0100	202.0986	203.9600	-0.386%	2,265,818	+23.769%
2026-05-22	206.5000	207.4100	203.1150	204.7500	-1.282%	1,240,303	+23.292%
2026-05-21	201.9500	207.9500	200.0000	207.4100	+1.866%	1,351,665	+21.711%
2026-05-20	203.3500	204.9833	199.6700	203.6100	+0.079%	1,470,535	+23.982%
2026-05-19	209.2400	210.2400	203.4100	203.4500	-1.786%	1,961,845	+24.080%
2026-05-18	199.8800	208.1500	198.8750	207.1500	+3.601%	1,613,989	+21.863%
2026-05-15	199.7200	200.6700	196.3200	199.9500	+1.148%	2,388,401	+26.252%
2026-05-14	195.1800	198.7409	193.4900	197.6800	+2.958%	3,020,143	+27.701%
2026-05-13	194.7800	197.2200	190.7500	192.0000	-2.736%	2,543,365	+31.479%
2026-05-12	199.4000	202.9100	195.8100	197.4000	-0.589%	2,051,184	+27.882%
2026-05-11	197.9500	200.3400	195.1400	198.5700	-0.151%	1,809,563	+27.129%
2026-05-08	200.8900	201.1900	196.6500	198.8700	-1.520%	1,596,737	+26.937%
2026-05-07	194.2700	203.1300	194.1500	201.9400	+2.554%	3,218,124	+25.007%
2026-05-06	207.4000	209.0800	196.8000	196.9100	-4.320%	2,243,976	+28.201%
2026-05-05	206.2900	207.6900	204.7200	205.8000	-0.594%	1,290,863	+22.663%
2026-05-04	207.8900	211.0750	205.6401	207.0300	-0.519%	1,213,355	+21.934%
2026-05-01	217.0000	218.8800	206.5700	208.1100	+0.828%	2,392,420	+21.301%
2026-04-30	210.3100	210.3100	202.2148	206.4000	-2.554%	3,093,709	+22.306%
2026-04-29	212.8800	214.4000	210.3400	211.8100	-0.754%	1,288,249	+19.182%
2026-04-28	215.8500	217.0000	209.7800	213.4200	-0.763%	1,367,619	+18.283%
2026-04-27	213.1300	216.8900	211.5600	215.0600	-0.149%	1,343,452	+17.381%
2026-04-24	216.9400	218.7900	213.9800	215.3800	-1.819%	1,228,579	+17.207%
2026-04-23	220.7900	221.2800	217.5800	219.3700	-0.787%	995,331	+15.075%
2026-04-22	223.3400	223.3400	218.5101	221.1100	-1.492%	1,309,366	+14.169%
2026-04-21	223.6000	226.0000	222.2900	224.4600	+0.623%	1,550,057	+12.465%
2026-04-20	221.6000	223.5650	220.7700	223.0700	+0.659%	1,307,828	+13.166%
2026-04-17	224.0000	225.2400	220.7201	221.6100	-1.102%	1,851,050	+13.912%
2026-04-16	224.1400	225.6850	222.8050	224.0800	+0.408%	1,574,506	+12.656%
2026-04-15	220.5300	224.4600	219.0500	223.1700	+1.482%	1,221,309	+13.116%
2026-04-14	221.2300	223.3900	219.6000	219.9100	-1.164%	1,178,284	+14.792%
2026-04-13	214.2800	223.5300	213.6500	222.5000	+4.191%	2,301,785	+13.456%
2026-04-10	217.0000	218.6500	206.2100	213.5500	-2.216%	5,172,717	+18.211%
2026-04-09	219.0600	221.9500	217.0400	218.3900	-1.091%	1,637,932	+15.591%
2026-04-08	219.7500	222.5200	218.2500	220.8000	+1.485%	1,709,219	+14.330%
2026-04-07	219.0000	221.0800	217.1200	217.5700	-0.775%	1,850,643	+16.027%
2026-04-06	217.1600	221.1000	216.8550	219.2700	+0.763%	1,437,106	+15.127%
2026-04-02	216.4100	221.3400	215.1300	217.6100	+0.587%	1,730,541	+16.006%
2026-04-01	217.7800	219.7700	215.4700	216.3400	-0.111%	1,863,963	+16.687%
2026-03-31	216.8200	219.1500	214.1950	216.5800	+0.292%	2,938,665	+16.557%
2026-03-30	208.0100	217.2500	206.5000	215.9500	+4.273%	2,001,069	+16.897%
2026-03-27	210.0700	213.1700	205.9000	207.1000	-1.508%	2,103,721	+21.893%
2026-03-26	214.0300	217.2100	209.5950	210.2700	-1.541%	1,939,322	+20.055%
2026-03-25	217.2900	218.8300	211.7100	213.5600	-1.258%	1,592,709	+18.206%
2026-03-24	218.2700	218.3400	214.8900	216.2800	-0.212%	2,508,339	+16.719%
2026-03-23	217.3700	218.5400	215.0800	216.7400	+0.894%	2,136,037	+16.471%
2026-03-20	210.3900	215.8600	210.2100	214.8200	+2.451%	3,845,141	+17.512%
2026-03-19	210.1300	212.8150	207.8270	209.6800	+0.095%	2,049,892	+20.393%
2026-03-18	208.2600	210.7800	204.5800	209.4800	+0.153%	1,671,914	+20.508%
2026-03-17	213.9700	216.1500	206.8000	209.1600	-1.270%	2,195,108	+20.692%
2026-03-16	209.9700	212.7900	208.0000	211.8500	+1.885%	1,516,681	+19.160%
2026-03-13	207.2700	208.9650	203.2100	207.9300	+1.822%	2,477,760	+21.406%
2026-03-12	208.8500	211.8700	203.4050	204.2100	-2.683%	3,724,974	+23.618%
2026-03-11	215.0000	215.3400	209.5500	209.8400	-0.888%	1,922,926	+20.301%
2026-03-10	216.9900	217.5200	210.3000	211.7200	-2.783%	1,880,700	+19.233%
2026-03-09	226.9000	226.9000	215.2800	217.7800	-4.537%	1,977,657	+15.915%
2026-03-06	228.2900	229.6500	224.7700	228.1300	-0.662%	2,191,777	+10.656%
2026-03-05	224.4600	231.1000	223.9500	229.6500	+1.804%	2,057,172	+9.924%
2026-03-04	224.5500	228.6400	223.3100	225.5800	+0.155%	3,109,674	+11.907%
2026-03-03	228.0500	230.7500	221.4800	225.2300	-1.762%	2,289,375	+12.081%
2026-03-02	227.5800	231.0175	225.6900	229.2700	+0.469%	1,941,571	+10.106%
2026-02-27	228.4100	228.8100	223.5100	228.2000	+1.323%	2,959,320	+10.622%
2026-02-26	219.6100	225.8900	218.6900	225.2200	+3.250%	2,302,672	+12.086%
2026-02-25	216.7000	218.3100	213.5800	218.1300	+0.995%	2,263,316	+15.729%
2026-02-24	213.4500	216.2300	209.4350	215.9800	+0.770%	2,984,936	+16.881%
2026-02-23	214.5500	218.3350	213.0100	214.3300	-1.007%	2,375,150	+17.781%
2026-02-20	220.1700	221.0000	214.5050	216.5100	-0.852%	2,064,066	+16.595%
2026-02-19	213.8000	218.6700	213.0500	218.3700	+1.809%	2,708,846	+15.602%
2026-02-18	213.6600	215.2300	210.3200	214.4900	+0.229%	2,417,675	+17.693%
2026-02-17	212.2600	216.0400	206.9300	214.0000	+2.663%	4,648,182	+17.963%
2026-02-13	206.1400	212.0500	202.0800	208.4500	+1.787%	4,973,159	+21.103%
2026-02-12	205.1800	207.8700	195.0000	204.7900	-0.253%	6,242,553	+23.268%
2026-02-11	211.7300	212.9900	204.0300	205.3100	-3.420%	4,421,961	+22.956%
2026-02-10	220.5000	224.6100	210.0050	212.5800	-2.392%	5,002,293	+18.751%
2026-02-09	240.1200	242.0000	217.3700	217.7900	-9.848%	3,456,677	+15.910%
2026-02-06	244.2600	245.2100	239.3300	241.5800	-0.482%	1,387,377	+4.495%
2026-02-05	252.1800	253.2200	242.4600	242.7500	-2.725%	1,647,482	+3.992%
2026-02-04	247.4700	254.4800	245.7250	249.5500	+0.735%	3,285,910	+1.158%
2026-02-03	245.0000	250.1900	241.8600	247.7300	+1.003%	2,189,330	+1.901%
2026-02-02	250.4200	255.1800	244.3400	245.2700	-1.644%	1,890,308	+2.923%
2026-01-30	248.7300	256.6000	247.7850	249.3700	+1.436%	2,537,733	+1.231%
2026-01-29	244.4200	248.4600	241.7100	245.8400	+1.432%	2,250,421	+2.685%
2026-01-28	242.5000	246.1950	240.8000	242.3700	+0.017%	1,728,200	+4.155%
2026-01-27	250.0600	250.3800	236.5300	242.3300	-5.121%	3,488,102	+4.172%
2026-01-26	253.7000	255.9500	252.0700	255.4100	+0.869%	1,592,516	-1.163%
2026-01-23	248.5800	253.7200	248.5800	253.2100	+1.130%	1,504,724	-0.304%
2026-01-22	249.1900	252.1100	247.1000	250.3800	+0.120%	2,703,690	+0.823%
2026-01-21	255.7300	257.6700	244.9800	250.0800	-1.883%	2,710,500	+0.944%
2026-01-20	255.6000	257.6100	254.2100	254.8800	-1.408%	2,115,584	-0.957%
2026-01-16	255.2300	258.5900	253.3900	258.5200	+0.925%	2,125,715	-2.352%
2026-01-15	256.1900	258.2700	255.0700	256.1500	-0.323%	2,452,087	-1.448%
2026-01-14	256.7900	260.2890	255.8250	256.9800	-0.008%	2,607,959	-1.767%
2026-01-13	263.9000	264.6900	255.3000	257.0000	-2.960%	2,949,390	-1.774%
2026-01-12	265.1300	266.8700	262.3950	264.8400	+0.094%	1,815,140	-4.682%
2026-01-09	264.4000	266.6700	263.6200	264.5900	+0.019%	1,000,114	-4.592%
2026-01-08	259.4300	266.6100	258.0001	264.5400	+2.139%	1,407,950	-4.574%
2026-01-07	259.2500	260.9400	254.1050	259.0000	-1.435%	1,928,341	-2.533%
2026-01-06	262.1700	264.6400	259.4200	262.7700	-0.179%	1,347,701	-3.931%
2026-01-05	254.7800	265.7490	253.1850	263.2400	+2.828%	1,543,489	-4.103%
2026-01-02	257.1100	258.5700	254.3400	256.0000	-1.078%	1,252,806	-1.391%
2025-12-31	261.0300	261.5350	258.7300	258.7900	-1.161%	1,018,731	-2.454%
2025-12-30	263.0400	263.7900	261.7500	261.8300	-0.498%	1,017,134	-3.586%
2025-12-29	261.5400	263.6900	261.5000	263.1400	+0.635%	1,367,871	-4.066%
2025-12-26	260.7600	261.9100	259.3211	261.4800	+0.272%	844,596	-3.457%
2025-12-24	257.9600	261.7975	257.9600	260.7700	+0.800%	545,124	-3.194%
2025-12-23	258.0000	258.9990	256.4750	258.7000	+0.174%	1,153,662	-2.420%
2025-12-22	251.9600	259.0000	251.3700	258.2500	+1.918%	1,590,344	-2.250%
2025-12-19	252.8800	256.7100	252.1437	253.3900	+0.297%	3,971,236	-0.375%
2025-12-18	249.7500	253.7700	249.1300	252.6400	+0.694%	1,262,882	-0.079%
2025-12-17	252.0000	254.7800	250.2600	250.9000	-0.429%	1,666,578	+0.614%
2025-12-16	256.1900	256.7400	249.2680	251.9800	-1.643%	2,062,445	+0.183%
2025-12-15	254.2100	257.3700	253.0700	256.1900	+0.317%	2,327,987	-1.464%
2025-12-12	249.0500	256.1800	248.9000	255.3800	+3.134%	2,238,640	-1.151%
2025-12-11	242.1600	247.7600	240.8301	247.6200	+2.982%	2,426,088	+1.947%
2025-12-10	239.4800	240.4500	236.3400	240.4500	+0.225%	1,745,100	+4.986%
2025-12-09	238.6800	240.7450	237.8750	239.9100	+0.866%	1,066,984	+5.223%
2025-12-08	238.7700	239.7900	236.7000	237.8500	-0.776%	1,358,064	+6.134%
2025-12-05	244.6900	245.0000	238.6500	239.7100	-2.323%	1,772,171	+5.311%
2025-12-04	245.7700	246.8900	243.8700	245.4100	+0.020%	1,281,682	+2.865%
2025-12-03	244.4300	246.2300	242.6100	245.3600	+0.467%	1,519,219	+2.886%
2025-12-02	245.8800	246.7400	243.3700	244.2200	-0.764%	1,691,953	+3.366%
2025-12-01	248.4000	249.4675	246.0700	246.1000	-0.614%	1,418,462	+2.576%
2025-11-28	247.7400	249.9900	246.6000	247.6200	-0.362%	756,637	+1.947%
2025-11-26	250.5700	252.0000	247.8000	248.5200	-0.687%	1,011,035	+1.577%
2025-11-25	249.8000	251.5900	247.7000	250.2400	+0.818%	966,352	+0.879%
2025-11-24	251.2600	252.4350	244.7200	248.2100	-1.273%	2,094,699	+1.704%
2025-11-21	249.0000	251.6500	246.8500	251.4100	+1.662%	1,710,248	+0.410%
2025-11-20	245.7400	250.4300	245.6900	247.3000	-0.571%	1,571,211	+2.078%
2025-11-19	258.5000	259.6100	247.6417	248.7200	-3.835%	2,191,179	+1.496%
2025-11-18	259.5400	261.5600	256.0000	258.6400	-0.258%	1,814,939	-2.397%
2025-11-17	259.4100	261.6300	257.9000	259.3100	+0.309%	2,174,932	-2.649%
2025-11-14	258.2200	262.5900	254.5700	258.5100	+0.701%	1,828,638	-2.348%
2025-11-13	255.2900	259.4500	254.4635	256.7100	+0.332%	2,174,282	-1.663%
2025-11-12	254.4000	256.5300	253.1700	255.8600	+0.337%	1,256,755	-1.337%
2025-11-11	251.3000	255.1500	250.4900	255.0000	+1.569%	1,338,494	-1.004%
2025-11-10	248.8800	251.7400	247.0300	251.0600	+0.420%	1,463,144	+0.550%
2025-11-07	245.6700	250.8900	244.6600	250.0100	+1.945%	1,746,620	+0.972%
2025-11-06	246.9000	249.9500	244.2800	245.2400	-1.133%	1,456,687	+2.936%
2025-11-05	250.8900	253.0000	248.0400	248.0500	-1.450%	1,673,103	+1.770%
2025-11-04	244.5000	252.1100	242.7000	251.7000	+3.589%	2,473,799	+0.294%
2025-11-03	249.4900	249.4900	239.4700	242.9800	-2.609%	2,586,721	+3.893%
2025-10-31	242.7500	254.4300	242.7500	249.4900	-4.786%	5,066,743	+1.182%
2025-10-30	264.5000	265.8300	261.2900	262.0300	+0.004%	2,712,652	-3.660%
2025-10-29	265.6200	268.8500	261.0400	262.0200	-2.049%	3,165,319	-3.656%
2025-10-28	277.2400	279.0000	266.7100	267.5000	-4.122%	2,838,830	-5.630%
2025-10-27	280.5600	281.6600	278.1000	279.0000	-0.616%	930,396	-9.520%
2025-10-24	282.5000	284.1700	280.2900	280.7300	-0.623%	1,437,242	-10.077%
2025-10-23	283.0300	284.3250	280.4101	282.4900	-0.194%	1,086,919	-10.638%
2025-10-22	279.5200	284.0600	277.9200	283.0400	+1.444%	1,405,959	-10.811%
2025-10-21	278.8000	280.5950	277.2200	279.0100	-0.090%	1,424,058	-9.523%
2025-10-20	280.2200	280.8200	275.7329	279.2600	-0.431%	1,171,205	-9.604%
2025-10-17	280.6200	284.3000	277.9500	280.4700	+0.107%	1,415,287	-9.994%
2025-10-16	287.2700	288.3300	276.5000	280.1700	-5.399%	2,379,717	-9.898%
2025-10-15	301.7300	304.5700	295.3600	296.1600	-2.492%	2,451,563	-14.762%
2025-10-14	298.4500	303.9800	296.8700	303.7300	+1.923%	1,234,641	-16.887%
2025-10-13	299.0500	301.7100	295.7800	298.0000	-1.239%	1,176,167	-15.289%
2025-10-10	304.3000	305.7400	300.6600	301.7400	-0.169%	1,184,572	-16.339%
2025-10-09	307.1100	307.1100	301.2900	302.2500	-1.528%	761,610	-16.480%
2025-10-08	310.3500	310.3500	306.8400	306.9400	-0.926%	636,938	-17.756%
2025-10-07	310.3900	313.0900	308.1800	309.8100	+0.213%	863,762	-18.518%
2025-10-06	310.5000	311.6700	307.6800	309.1500	-0.428%	1,053,640	-18.344%
2025-10-03	307.7800	313.5500	307.5850	310.4800	+0.586%	767,240	-18.694%
2025-10-02	303.0700	308.7200	302.0000	308.6700	+0.925%	1,004,339	-18.217%
2025-10-01	307.8700	309.5000	303.3500	305.8400	-1.259%	1,864,306	-17.460%
2025-09-30	305.0000	310.4900	304.4650	309.7400	+1.318%	1,671,255	-18.499%
2025-09-29	303.1500	305.8600	301.0950	305.7100	+0.513%	1,355,603	-17.425%
2025-09-26	304.9200	308.8000	303.1800	304.1500	+0.353%	877,053	-17.001%
2025-09-25	305.0600	306.8850	300.8150	303.0800	-0.483%	1,366,884	-16.708%
2025-09-24	302.4800	305.6900	300.8400	304.5500	+0.062%	1,125,494	-17.110%
2025-09-23	299.8500	304.5300	299.0050	304.3600	+1.433%	1,602,058	-17.059%
2025-09-22	299.1100	300.5150	296.4858	300.0600	+0.137%	1,446,940	-15.870%
2025-09-19	300.4000	301.2000	296.4350	299.6500	+0.981%	2,605,274	-15.755%
2025-09-18	293.0000	297.0200	291.3083	296.7400	+1.394%	1,405,728	-14.929%
2025-09-17	293.0500	295.2100	291.9900	292.6600	+0.412%	1,248,129	-13.743%
2025-09-16	287.8100	292.7500	285.8000	291.4600	+0.712%	1,175,792	-13.388%
2025-09-15	297.1600	298.1600	288.2000	289.4000	-2.651%	1,169,957	-12.771%
2025-09-12	299.0100	300.8100	297.2200	297.2800	-1.108%	1,302,078	-15.083%
2025-09-11	293.6000	301.0200	292.5750	300.6100	+2.534%	1,335,113	-16.024%
2025-09-10	297.3400	298.3200	292.8300	293.1800	-1.782%	1,854,736	-13.896%
2025-09-09	298.2400	300.4360	297.2300	298.5000	-0.207%	1,119,301	-15.430%
2025-09-08	298.3100	300.0000	295.1390	299.1200	-0.020%	1,153,122	-15.606%
2025-09-05	299.2400	300.8700	296.4300	299.1800	-0.346%	1,217,177	-15.623%
2025-09-04	304.9600	305.4800	300.0800	300.2200	-1.146%	1,282,371	-15.915%
2025-09-03	304.0000	305.9500	301.6700	303.7000	+0.373%	1,842,643	-16.878%
2025-09-02	303.1700	303.2450	299.1400	302.5700	-0.059%	1,673,483	-16.568%
2025-08-29	299.6800	303.1700	298.6350	302.7500	+1.045%	1,472,424	-16.618%
2025-08-28	297.8800	299.9300	296.6200	299.6200	+0.301%	769,117	-15.747%
2025-08-27	299.8800	302.4000	298.6700	298.7200	-0.493%	1,513,535	-15.493%
2025-08-26	298.0600	300.2700	295.7400	300.2000	+0.529%	2,312,415	-15.909%
2025-08-25	302.0000	303.0900	298.6200	298.6200	-1.501%	1,020,592	-15.464%
2025-08-22	306.6800	307.3800	302.4600	303.1700	-0.724%	1,165,433	-16.733%
2025-08-21	302.7800	306.3900	301.2600	305.3800	+0.905%	1,154,636	-17.336%
2025-08-20	302.0900	305.1300	300.6400	302.6400	+0.552%	1,568,451	-16.587%
2025-08-19	295.4400	301.0500	294.7250	300.9800	+2.197%	1,132,003	-16.127%
2025-08-18	292.0200	296.5300	291.0800	294.5100	+0.612%	1,376,345	-14.285%
2025-08-15	293.7000	294.7200	292.4250	292.7200	-0.235%	1,237,952	-13.761%
2025-08-14	295.5000	295.5000	289.9300	293.4100	-0.573%	1,280,156	-13.963%
2025-08-13	291.3400	295.4400	290.9200	295.1000	+1.531%	1,337,795	-14.456%
2025-08-12	289.1000	291.2100	286.8200	290.6500	+0.599%	1,275,915	-13.146%
2025-08-11	290.0000	291.6900	286.1650	288.9200	-0.180%	1,536,865	-12.626%
2025-08-08	290.9500	293.9700	288.4150	289.4400	-0.190%	1,726,231	-12.783%
2025-08-07	286.5400	290.0700	285.0800	289.9900	+1.303%	3,115,980	-12.949%
2025-08-06	286.4200	288.0000	284.1350	286.2600	+0.168%	1,136,219	-11.814%
2025-08-05	284.3100	288.0150	282.5300	285.7800	+0.411%	1,681,717	-11.666%
2025-08-04	284.4900	286.8700	282.2300	284.6100	+0.155%	1,776,089	-11.303%
2025-08-01	285.0000	286.0000	277.5300	284.1700	-1.072%	2,787,757	-11.166%
2025-07-31	282.0150	290.9300	281.8300	287.2500	+0.493%	2,554,727	-12.118%
2025-07-30	291.1500	291.1500	284.9400	285.8400	-0.870%	2,920,361	-11.685%
2025-07-29	307.9000	309.0500	287.6100	288.3500	-6.719%	4,081,300	-12.454%
2025-07-28	315.0000	315.0000	308.2900	309.1200	-1.910%	1,237,247	-18.336%
2025-07-25	310.1000	315.4800	310.1000	315.1400	+1.967%	897,384	-19.896%
2025-07-24	309.5300	311.8300	309.0000	309.0600	-0.557%	738,163	-18.320%
2025-07-23	313.6400	313.6400	308.7400	310.7900	-0.519%	659,361	-18.775%
2025-07-22	308.8000	313.0300	308.3200	312.4100	+1.353%	1,107,920	-19.196%
2025-07-21	312.6700	313.1300	307.9100	308.2400	-1.565%	772,699	-18.103%
2025-07-18	314.2500	316.7100	312.1401	313.1400	-0.245%	691,271	-19.384%
2025-07-17	309.1600	314.6300	309.1350	313.9100	+1.287%	1,288,062	-19.582%
2025-07-16	309.9800	311.4050	305.3900	309.9200	+0.604%	1,567,885	-18.547%
2025-07-15	314.6100	315.5700	307.8700	308.0600	-2.327%	1,011,050	-18.055%
2025-07-14	311.1700	315.4500	311.1700	315.4000	+1.239%	1,425,486	-19.962%
2025-07-11	312.9100	315.2800	310.2600	311.5400	-0.651%	715,217	-18.970%
2025-07-10	313.9900	315.7600	312.1900	313.5800	-0.530%	948,819	-19.497%
2025-07-09	313.2600	316.8900	311.0500	315.2500	+0.475%	1,401,443	-19.924%
2025-07-08	313.0600	316.2000	312.2800	313.7600	-0.731%	1,110,061	-19.544%
2025-07-07	316.9300	318.3400	313.9000	316.0700	-0.638%	1,232,254	-20.132%
2025-07-03	316.0000	319.2455	315.2315	318.1000	+0.747%	639,946	-20.641%
2025-07-02	317.5500	320.0000	309.3900	315.7400	-1.174%	1,450,848	-20.048%
2025-07-01	320.1200	323.2500	316.2200	319.4900	-0.197%	1,567,367	-20.987%
2025-06-30	315.6200	321.0675	314.5000	320.1200	+0.752%	1,620,083	-21.142%
2025-06-27	318.2600	320.5650	315.0000	317.7300	-0.207%	5,446,971	-20.549%
2025-06-26	318.0000	319.7850	315.3901	318.3900	+0.302%	1,397,270	-20.714%
2025-06-25	325.0000	325.5000	316.8300	317.4300	-2.623%	1,507,302	-20.474%
2025-06-24	325.1600	327.3400	318.6500	325.9800	+0.574%	1,037,382	-22.560%
2025-06-23	320.7500	324.5300	319.8400	324.1200	+1.237%	1,311,678	-22.115%
2025-06-20	318.6200	322.9200	318.1800	320.1600	+0.955%	2,537,151	-21.152%
2025-06-18	316.3000	319.4100	314.7100	317.1300	+0.316%	1,048,906	-20.399%
2025-06-17	314.3700	318.1600	313.2300	316.1300	-0.063%	958,454	-20.147%
2025-06-16	317.5800	319.3000	315.6000	316.3300	-0.098%	1,294,206	-20.197%
2025-06-13	318.8900	320.7400	316.1700	316.6400	-1.096%	1,039,024	-20.275%
2025-06-12	313.2600	320.7100	312.3801	320.1500	+2.304%	1,416,706	-21.149%
2025-06-11	312.3200	315.3999	308.9800	312.9400	-0.464%	1,428,720	-19.333%
2025-06-10	319.1500	321.2400	312.3000	314.4000	-1.079%	1,473,184	-19.707%
2025-06-09	326.5300	327.8260	312.1800	317.8300	-3.325%	1,616,449	-20.574%
2025-06-06	328.4600	330.7800	327.2700	328.7600	+0.201%	735,210	-23.215%
2025-06-05	336.3400	337.3250	325.0600	328.1000	-2.450%	1,851,455	-23.060%
2025-06-04	345.3900	346.0100	336.2900	336.3400	-2.581%	1,300,214	-24.945%
2025-06-03	349.6500	351.2250	341.7600	345.2500	-1.009%	1,035,784	-26.882%
2025-06-02	343.4200	348.9000	342.1500	348.7700	+0.383%	986,107	-27.620%
2025-05-30	341.7200	348.3000	341.0000	347.4400	+1.620%	2,545,229	-27.343%
2025-05-29	338.7500	342.0500	337.5881	341.9000	+0.618%	628,805	-26.166%
2025-05-28	341.5400	344.0374	339.1700	339.8000	-0.861%	1,136,798	-25.709%
2025-05-27	339.7700	343.0300	337.2000	342.7500	+1.393%	976,453	-26.349%
2025-05-23	336.2700	339.4100	333.4700	338.0400	+0.763%	859,459	-25.322%
2025-05-22	337.3700	339.0800	333.6500	335.4800	-0.607%	771,693	-24.753%
2025-05-21	340.0400	341.8900	336.2500	337.5300	-0.823%	867,064	-25.210%
2025-05-20	342.9700	344.2500	339.6500	340.3300	-1.015%	908,815	-25.825%
2025-05-19	343.1800	344.6400	341.6700	343.8200	+0.462%	611,029	-26.578%
2025-05-16	339.0100	342.8467	337.8781	342.2400	+1.171%	973,191	-26.239%
2025-05-15	330.7600	338.4500	330.2000	338.2800	+2.621%	1,013,229	-25.375%
2025-05-14	334.5800	334.5800	326.0600	329.6400	-0.920%	898,481	-23.419%
2025-05-13	333.9000	335.3900	330.8900	332.7000	+0.429%	1,004,025	-24.124%
2025-05-12	337.4300	339.1750	325.5300	331.2800	-2.040%	1,672,355	-23.799%
2025-05-09	338.1200	339.1191	336.0750	338.1800	-0.086%	576,359	-25.353%
2025-05-08	340.8000	343.6200	338.4400	338.4700	-0.318%	1,037,183	-25.417%
2025-05-07	338.2000	341.3200	336.9018	339.5500	+0.378%	1,279,566	-25.655%
2025-05-06	333.8500	339.2300	332.6340	338.2700	+1.018%	1,402,650	-25.373%
2025-05-05	330.9000	336.9300	326.3901	334.8600	+1.142%	1,402,856	-24.613%
2025-05-02	330.4050	332.4350	316.8700	331.0800	+4.231%	1,818,553	-23.753%
2025-05-01	317.5900	319.6250	313.4100	317.6400	-0.951%	1,995,881	-20.526%
2025-04-30	317.1400	321.1600	312.1700	320.6900	+1.119%	3,032,447	-21.282%
2025-04-29	321.3900	321.3900	315.0700	317.1400	-2.060%	2,753,728	-20.401%
2025-04-28	323.8300	326.0700	322.1900	323.8100	+0.469%	1,536,737	-22.041%
2025-04-25	327.3400	327.3400	313.5750	322.3000	-2.781%	2,164,277	-21.675%
2025-04-24	329.2700	332.7100	326.3300	331.5200	-0.081%	961,313	-23.854%
2025-04-23	331.1400	336.6900	329.7500	331.7900	+0.314%	953,658	-23.916%
2025-04-22	324.9600	332.0000	322.6200	330.7500	+3.554%	1,041,508	-23.676%
2025-04-21	328.4200	329.0400	315.7100	319.4000	-2.983%	837,110	-20.964%
2025-04-17	332.3600	333.2600	326.5800	329.2200	-1.034%	1,195,137	-23.322%
2025-04-16	337.7700	339.0000	330.1400	332.6600	-0.864%	879,259	-24.115%
2025-04-15	344.0100	344.6639	334.7400	335.5600	-2.146%	1,313,787	-24.771%
2025-04-14	337.3700	345.6200	336.2600	342.9200	+2.665%	1,236,906	-26.385%
2025-04-11	326.1000	335.2800	321.4300	334.0200	+2.548%	1,179,778	-24.424%
2025-04-10	321.3900	330.9600	318.7900	325.7200	+0.587%	1,570,177	-22.498%
2025-04-09	309.2100	324.8800	304.8500	323.8200	+3.945%	2,285,103	-22.043%
2025-04-08	319.8200	324.5500	306.3600	311.5300	+0.216%	1,812,305	-18.968%
2025-04-07	310.8100	318.9000	301.2100	310.8600	-2.628%	3,404,160	-18.793%
2025-04-04	341.5900	344.8800	316.6300	319.2500	-7.303%	2,901,935	-20.927%
2025-04-03	342.9200	350.6950	340.8500	344.4000	+0.096%	1,322,262	-26.702%
2025-04-02	340.4300	345.0000	339.0200	344.0700	+0.061%	1,271,900	-26.631%
2025-04-01	345.0700	345.3400	341.0300	343.8600	-0.400%	903,764	-26.586%
2025-03-31	342.8100	346.9500	341.0000	345.2400	+1.315%	1,770,766	-26.880%
2025-03-28	340.6500	343.5800	339.5200	340.7600	-0.070%	1,362,710	-25.919%
2025-03-27	338.5000	341.8850	335.2500	341.0000	+1.268%	1,330,669	-25.971%
2025-03-26	338.8400	340.1050	336.1000	336.7300	-0.187%	1,318,301	-25.032%
2025-03-25	338.1800	338.8050	333.2000	337.3600	-0.092%	1,397,308	-25.172%
2025-03-24	334.2100	339.5200	332.0800	337.6700	+1.772%	1,186,113	-25.241%
2025-03-21	333.1700	335.0700	330.0600	331.7900	-0.792%	2,550,315	-23.916%
2025-03-20	326.9300	335.6600	326.3400	334.4400	+2.388%	1,479,314	-24.519%
2025-03-19	329.5900	330.4000	323.8200	326.6400	-0.916%	935,021	-22.716%
2025-03-18	329.1400	332.9950	328.4600	329.6600	+0.158%	1,391,801	-23.424%
2025-03-17	323.2500	329.6400	322.0000	329.1400	+1.199%	1,132,114	-23.303%
2025-03-14	323.5500	325.7700	321.7600	325.2400	+0.740%	1,234,185	-22.383%
2025-03-13	327.1100	327.1100	322.4100	322.8500	-0.686%	1,134,002	-21.809%
2025-03-12	325.7500	327.6300	320.6700	325.0800	-0.206%	1,152,607	-22.345%
2025-03-11	322.8200	327.8800	321.8800	325.7500	+1.212%	1,576,174	-22.505%
2025-03-10	323.0200	324.4000	318.2400	321.8500	-0.664%	3,048,458	-21.566%
2025-03-07	338.5800	339.4800	321.1850	324.0000	-4.664%	4,089,247	-22.086%
2025-03-06	339.8200	342.0100	334.7000	339.8500	-0.276%	1,465,118	-25.720%
2025-03-05	335.6100	342.0442	335.6100	340.7900	+1.044%	1,168,890	-25.925%
2025-03-04	343.7200	345.4300	336.4800	337.2700	-1.325%	1,880,818	-25.152%
2025-03-03	336.8700	343.2100	336.3800	341.8000	+1.202%	1,189,424	-26.144%
2025-02-28	334.8100	338.4300	332.7800	337.7400	+1.372%	1,620,886	-25.256%
2025-02-27	328.6000	334.6900	326.9300	333.1700	+1.474%	1,442,773	-24.231%
2025-02-26	331.5200	333.0300	327.6000	328.3300	-1.055%	910,648	-23.114%
2025-02-25	329.9100	332.6900	329.1200	331.8300	+1.017%	1,368,733	-23.925%
2025-02-24	325.4400	331.0900	325.3700	328.4900	+0.900%	1,297,327	-23.151%
2025-02-21	324.6700	327.2700	323.8400	325.5600	+0.132%	834,499	-22.460%
2025-02-20	326.0000	327.3950	322.6700	325.1300	-0.672%	831,136	-22.357%
2025-02-19	327.2600	327.9900	325.3600	327.3300	+0.316%	665,817	-22.879%
2025-02-18	322.2400	326.4000	320.0400	326.3000	+1.493%	1,242,190	-22.636%
2025-02-14	328.8500	329.6000	319.5000	321.5000	-2.149%	1,988,554	-21.481%
2025-02-13	325.0000	328.9200	324.0100	328.5600	+1.217%	1,150,818	-23.168%
2025-02-12	320.3800	325.1000	319.6900	324.6100	+0.811%	1,007,490	-22.233%
2025-02-11	323.9700	324.1700	320.7700	322.0000	-0.706%	1,363,242	-21.602%
2025-02-10	322.0700	324.7900	319.8101	324.2900	+0.608%	1,442,373	-22.156%
2025-02-07	319.6800	323.5500	318.8900	322.3300	+0.731%	1,690,145	-21.683%
2025-02-06	316.9500	320.7200	315.6600	319.9900	+1.167%	1,816,824	-21.110%
2025-02-05	314.6000	316.3400	311.6200	316.3000	+1.310%	1,448,628	-20.190%
2025-02-04	309.0000	313.0000	308.5200	312.2100	+1.039%	1,590,368	-19.144%
2025-02-03	299.7500	309.5300	299.3700	309.0000	+2.379%	2,098,686	-18.304%
2025-01-31	298.2000	307.7400	296.8300	301.8200	+0.933%	2,321,588	-16.361%
2025-01-30	297.0700	299.4400	294.6000	299.0300	+1.676%	1,554,840	-15.580%
2025-01-29	292.0000	296.0000	291.4700	294.1000	+0.235%	1,379,676	-14.165%
2025-01-28	296.0000	297.4900	293.1900	293.4100	-0.875%	1,548,927	-13.963%
2025-01-27	289.5200	297.7000	289.5200	296.0000	+2.242%	1,579,301	-14.716%
2025-01-24	286.8000	289.9300	286.7800	289.5100	+0.524%	1,917,882	-12.804%
2025-01-23	292.4500	294.3600	287.5000	288.0000	-1.874%	1,523,048	-12.347%
2025-01-22	297.1500	297.6600	293.3950	293.5000	-1.102%	1,430,789	-13.990%
2025-01-21	296.8800	299.0100	293.8575	296.7700	+0.661%	1,300,691	-14.937%
2025-01-17	295.7900	296.9300	293.9100	294.8200	-0.328%	1,213,104	-14.375%
2025-01-16	290.7600	296.0200	290.7600	295.7900	+1.930%	1,164,167	-14.656%
2025-01-15	292.0000	292.0000	287.7601	290.1900	+0.374%	1,480,762	-13.009%
2025-01-14	286.0000	289.7500	284.8700	289.1100	+1.155%	1,206,063	-12.684%
2025-01-13	285.2200	288.3100	285.2200	285.8100	-0.418%	1,723,253	-11.676%
2025-01-10	285.9900	290.3400	283.6200	287.0100	+0.529%	2,950,323	-12.045%

document.getElementById("WHTFFG").onerror = function(){this.style.display='none';}; .dark-mode .WBnY3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBnY3p{ color: #333333; background-color: white; border: 2px solid #333333; }AJGArthur J. Gallagher & Co.stock NYSE

AJG
Arthur J. Gallagher & Co.
stock NYSE