Arthur J Gallagher & Co (AJG) Historical Stock Data
240.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AJG is down -0.10% a day on average. There have been 14 days where Arthur J Gallagher & Co closed green and 16 days where AJG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 239.48 | 240.45 | ↑$0.97 (0.41%) | 236.37 | 240.45 | 1.31M |
| 2025-12-09 | 238.68 | 239.91 | ↑$1.23 (0.52%) | 238.16 | 240.75 | 876.91K |
| 2025-12-08 | 238.77 | 237.85 | ↓$0.92 (-0.39%) | 236.70 | 239.78 | 1.36M |
| 2025-12-05 | 244.69 | 239.71 | ↓$4.98 (-2.04%) | 238.65 | 245.00 | 1.48M |
| 2025-12-04 | 245.77 | 245.41 | ↓$0.36 (-0.15%) | 243.87 | 246.89 | 1.08M |
| 2025-12-03 | 244.43 | 245.36 | ↑$0.93 (0.38%) | 242.61 | 246.21 | 1.23M |
| 2025-12-02 | 245.88 | 244.22 | ↓$1.66 (-0.68%) | 243.37 | 246.74 | 1.22M |
| 2025-12-01 | 248.40 | 246.10 | ↓$2.30 (-0.93%) | 246.09 | 249.46 | 1.15M |
| 2025-11-28 | 247.74 | 247.62 | ↓$0.12 (-0.05%) | 246.76 | 249.99 | 748.93K |
| 2025-11-26 | 250.57 | 248.52 | ↓$2.05 (-0.82%) | 247.81 | 252.00 | 764.99K |
| 2025-11-25 | 249.80 | 250.24 | ↑$0.44 (0.18%) | 247.70 | 251.59 | 733.69K |
| 2025-11-24 | 251.26 | 248.21 | ↓$3.05 (-1.21%) | 244.74 | 252.44 | 1.25M |
| 2025-11-21 | 249.00 | 251.41 | ↑$2.41 (0.97%) | 246.85 | 251.65 | 1.33M |
| 2025-11-20 | 245.74 | 247.30 | ↑$1.56 (0.63%) | 245.74 | 250.43 | 1.24M |
| 2025-11-19 | 258.50 | 248.72 | ↓$9.78 (-3.78%) | 247.64 | 259.17 | 1.85M |
| 2025-11-18 | 259.54 | 258.64 | ↓$0.90 (-0.35%) | 256.00 | 261.56 | 1.23M |
| 2025-11-17 | 259.41 | 259.31 | ↓$0.10 (-0.04%) | 257.90 | 261.63 | 1.74M |
| 2025-11-14 | 258.22 | 258.51 | ↑$0.29 (0.11%) | 254.58 | 262.59 | 1.40M |
| 2025-11-13 | 255.29 | 256.71 | ↑$1.42 (0.56%) | 254.46 | 259.45 | 1.74M |
| 2025-11-12 | 254.40 | 255.86 | ↑$1.46 (0.57%) | 253.24 | 256.53 | 1.01M |
| 2025-11-11 | 251.30 | 255.00 | ↑$3.70 (1.47%) | 250.49 | 255.15 | 1.09M |
| 2025-11-10 | 248.88 | 251.06 | ↑$2.18 (0.88%) | 247.03 | 251.74 | 1.21M |
| 2025-11-07 | 245.67 | 250.01 | ↑$4.34 (1.77%) | 244.66 | 250.89 | 1.46M |
| 2025-11-06 | 246.90 | 245.24 | ↓$1.66 (-0.67%) | 244.28 | 249.95 | 1.23M |
| 2025-11-05 | 250.89 | 248.05 | ↓$2.84 (-1.13%) | 248.04 | 253.00 | 1.67M |
| 2025-11-04 | 244.50 | 251.70 | ↑$7.20 (2.94%) | 242.70 | 252.00 | 2.37M |
| 2025-11-03 | 249.49 | 242.98 | ↓$6.51 (-2.61%) | 239.47 | 249.49 | 2.59M |
| 2025-10-31 | 242.75 | 249.49 | ↑$6.74 (2.78%) | 242.75 | 254.43 | 5.07M |
| 2025-10-30 | 264.50 | 262.03 | ↓$2.47 (-0.93%) | 261.29 | 265.83 | 2.38M |
| 2025-10-29 | 265.62 | 262.02 | ↓$3.60 (-1.36%) | 261.04 | 268.85 | 3.09M |
Create an account or log in to view more rows.
$AJG is the dump over
$AJG watch this fly!!!!
$AJG Stair stepping nicely
$AJG a comeback is always more fun than an all out win!!!!
$AJG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AJG I gave in! Bought more 100 shares
$AJG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AJG death cross will complete today
$AJG hi hi
$AJG Tomorrow