Arthur J. Gallagher & Co. Common Stock (NY:AJG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	341.72	348.30	341.00	347.44	2,563,417	+5.54(+1.62%)
May 29, 2025	338.75	342.05	337.59	341.90	628,806	+2.10(+0.62%)
May 28, 2025	341.54	344.04	339.17	339.80	1,136,731	-2.95(-0.86%)
May 27, 2025	339.77	343.03	337.20	342.75	976,422	+4.71(+1.39%)
May 23, 2025	336.27	339.41	333.47	338.04	859,459	+2.56(+0.76%)
May 22, 2025	337.37	339.08	333.65	335.48	771,678	-2.05(-0.61%)
May 21, 2025	340.04	341.89	336.25	337.53	867,063	-2.80(-0.82%)
May 20, 2025	342.97	344.25	339.65	340.33	908,815	-3.49(-1.02%)
May 19, 2025	343.18	344.64	341.67	343.82	611,017	+1.58(+0.46%)
May 16, 2025	339.01	342.85	337.88	342.24	973,191	+3.96(+1.17%)
May 15, 2025	330.76	338.45	330.20	338.28	1,013,228	+8.64(+2.62%)
May 14, 2025	334.58	334.58	326.06	329.64	898,453	-3.06(-0.92%)
May 13, 2025	333.90	335.39	330.89	332.70	1,004,025	+1.42(+0.43%)
May 12, 2025	337.43	339.18	325.53	331.28	1,672,347	-6.90(-2.04%)
May 09, 2025	338.12	339.12	336.07	338.18	576,359	-0.29(-0.09%)
May 08, 2025	340.80	343.62	338.44	338.47	1,037,182	-1.08(-0.32%)
May 07, 2025	338.20	341.32	336.90	339.55	1,279,560	+1.28(+0.38%)
May 06, 2025	333.85	339.23	332.63	338.27	1,402,650	+3.41(+1.02%)
May 05, 2025	330.90	336.93	326.39	334.86	1,402,829	+3.78(+1.14%)
May 02, 2025	330.40	332.44	316.87	331.08	1,818,553	+13.44(+4.23%)
May 01, 2025	317.59	319.62	313.41	317.64	1,995,864	-3.05(-0.95%)
Apr 30, 2025	317.14	321.16	312.17	320.69	3,032,412	+3.55(+1.12%)
Apr 29, 2025	321.39	321.39	315.07	317.14	2,753,726	-6.67(-2.06%)
Apr 28, 2025	323.83	326.07	322.19	323.81	1,536,737	+1.51(+0.47%)
Apr 25, 2025	327.34	327.34	313.57	322.30	2,164,277	-9.22(-2.78%)
Apr 24, 2025	329.27	332.71	326.33	331.52	961,147	-0.27(-0.08%)
Apr 23, 2025	331.14	336.69	329.75	331.79	953,649	+1.04(+0.31%)
Apr 22, 2025	324.96	332.00	322.62	330.75	1,041,506	+11.35(+3.55%)
Apr 21, 2025	328.42	329.04	315.71	319.40	837,108	-9.82(-2.98%)
Apr 17, 2025	332.36	333.26	326.58	329.22	1,195,137	-3.44(-1.03%)
Apr 16, 2025	337.77	339.00	330.14	332.66	879,259	-2.90(-0.86%)
Apr 15, 2025	344.01	344.66	334.74	335.56	1,313,773	-7.36(-2.15%)
Apr 14, 2025	337.37	345.62	336.26	342.92	1,236,636	+8.90(+2.66%)
Apr 11, 2025	326.10	335.28	321.43	334.02	1,179,778	+8.30(+2.55%)
Apr 10, 2025	321.39	330.96	318.79	325.72	1,570,212	+1.90(+0.59%)
Apr 09, 2025	309.21	324.88	304.85	323.82	2,285,325	+12.29(+3.95%)
Apr 08, 2025	319.82	324.55	306.36	311.53	1,812,260	+0.67(+0.22%)
Apr 07, 2025	310.81	317.03	301.21	310.86	3,404,162	-8.39(-2.63%)
Apr 04, 2025	341.59	344.88	316.63	319.25	2,901,935	-25.15(-7.30%)
Apr 03, 2025	342.92	350.69	340.85	344.40	1,322,261	+0.33(+0.10%)
Apr 02, 2025	340.43	345.00	339.02	344.07	1,271,867	+0.21(+0.06%)