Arthur J. Gallagher & Co. Common Stock (AJG)
301.82
+2.79 (0.93%)
Arthur J. Gallagher & Co. is a global insurance brokerage and risk management firm that provides a wide range of services to clients in various industries
The company specializes in offering insurance brokerage services, risk management solutions, employee benefits consulting, and claims advocacy. With a focus on delivering tailored insurance programs and innovative risk solutions, Arthur J. Gallagher strives to help organizations manage their risks effectively and navigate the complex landscape of insurance markets. Through a network of offices and strategic partnerships, the firm serves clients ranging from small businesses to large enterprises, ensuring comprehensive coverage and support.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 298.20 | 307.74 | 296.83 | 301.82 | 2,411,735 | 301.82 |
| 1/30/2025 | 297.07 | 299.44 | 294.60 | 299.03 | 1,641,600 | 299.03 |
| 1/29/2025 | 292.00 | 296.00 | 291.47 | 294.10 | 1,593,758 | 294.10 |
| 1/28/2025 | 296.00 | 297.49 | 293.19 | 293.41 | 1,781,710 | 293.41 |
| 1/27/2025 | 289.52 | 297.70 | 289.52 | 296.00 | 1,630,370 | 296.00 |
| 1/24/2025 | 286.80 | 289.93 | 286.78 | 289.51 | 2,030,434 | 289.51 |
| 1/23/2025 | 292.45 | 294.36 | 287.50 | 288.00 | 1,566,306 | 288.00 |
| 1/22/2025 | 297.15 | 297.66 | 293.39 | 293.50 | 1,503,466 | 293.50 |
| 1/21/2025 | 296.88 | 299.01 | 293.86 | 296.77 | 1,626,478 | 296.77 |
| 1/17/2025 | 295.79 | 296.93 | 293.91 | 294.82 | 1,261,481 | 294.82 |
| 1/16/2025 | 290.76 | 296.02 | 290.76 | 295.79 | 1,230,486 | 295.79 |
| 1/15/2025 | 292.00 | 292.00 | 287.76 | 290.19 | 1,869,403 | 290.19 |
| 1/14/2025 | 286.00 | 289.75 | 284.87 | 289.11 | 1,284,596 | 289.11 |
| 1/13/2025 | 285.22 | 288.31 | 285.22 | 285.81 | 1,948,234 | 285.81 |
| 1/10/2025 | 285.99 | 290.34 | 283.62 | 287.01 | 3,074,562 | 287.01 |
| 1/08/2025 | 282.13 | 286.09 | 280.17 | 285.50 | 1,853,584 | 285.50 |
| 1/07/2025 | 278.32 | 282.19 | 277.23 | 279.77 | 2,776,806 | 279.77 |
| 1/06/2025 | 281.71 | 282.00 | 276.26 | 276.42 | 1,678,117 | 276.42 |
| 1/03/2025 | 277.42 | 281.75 | 276.81 | 280.40 | 3,729,046 | 280.40 |
| 1/02/2025 | 285.39 | 286.27 | 275.56 | 275.89 | 2,560,668 | 275.89 |
| 12/31/2024 | 284.46 | 0.00 | 284.46 | 283.85 | 0 | 283.85 |
| 12/30/2024 | 284.08 | 285.39 | 281.83 | 284.46 | 1,706,276 | 284.46 |
| 12/27/2024 | 287.84 | 289.00 | 285.20 | 286.54 | 7,623,032 | 286.54 |
| 12/26/2024 | 286.55 | 289.12 | 286.18 | 288.36 | 1,173,256 | 288.36 |
| 12/24/2024 | 285.22 | 288.50 | 283.57 | 288.35 | 1,045,803 | 288.35 |
| 12/23/2024 | 281.67 | 284.98 | 280.82 | 284.51 | 1,935,201 | 284.51 |
| 12/20/2024 | 279.52 | 286.44 | 276.99 | 283.10 | 2,774,935 | 283.10 |
| 12/19/2024 | 278.77 | 282.15 | 276.90 | 279.76 | 1,550,345 | 279.76 |
| 12/18/2024 | 282.91 | 285.83 | 278.22 | 278.49 | 2,028,151 | 278.49 |
| 12/17/2024 | 284.43 | 284.83 | 279.71 | 282.91 | 2,370,791 | 282.91 |
| 12/16/2024 | 285.70 | 289.00 | 284.30 | 286.00 | 2,988,441 | 286.00 |
| 12/13/2024 | 282.28 | 285.69 | 281.48 | 284.59 | 2,827,249 | 284.59 |
| 12/12/2024 | 284.96 | 286.20 | 281.08 | 281.19 | 5,645,978 | 281.19 |
| 12/11/2024 | 284.82 | 285.93 | 281.50 | 283.58 | 4,921,558 | 283.58 |
| 12/10/2024 | 283.75 | 288.41 | 282.60 | 283.74 | 13,426,859 | 283.74 |
| 12/09/2024 | 293.00 | 299.05 | 283.05 | 291.85 | 2,811,465 | 291.85 |
| 12/06/2024 | 301.35 | 303.43 | 296.39 | 296.71 | 887,832 | 296.71 |
| 12/05/2024 | 306.51 | 307.67 | 303.50 | 303.58 | 869,183 | 302.98 |
| 12/04/2024 | 308.38 | 310.94 | 306.77 | 307.26 | 850,532 | 306.65 |
| 12/03/2024 | 308.85 | 310.21 | 302.89 | 309.81 | 1,183,096 | 309.20 |
| 12/02/2024 | 312.51 | 313.01 | 306.55 | 307.96 | 592,045 | 307.35 |
| 11/29/2024 | 313.85 | 316.72 | 311.92 | 312.24 | 811,937 | 311.62 |
| 11/27/2024 | 313.49 | 315.73 | 311.62 | 315.16 | 1,383,183 | 314.54 |
| 11/26/2024 | 308.23 | 314.44 | 307.10 | 312.96 | 1,538,515 | 312.34 |
| 11/25/2024 | 302.32 | 306.49 | 300.77 | 306.39 | 2,181,286 | 305.78 |
| 11/22/2024 | 303.18 | 308.00 | 301.93 | 304.29 | 626,003 | 303.69 |
| 11/21/2024 | 297.14 | 303.67 | 294.83 | 302.44 | 1,032,735 | 301.84 |
| 11/20/2024 | 294.01 | 296.74 | 291.12 | 295.88 | 772,820 | 295.30 |
| 11/19/2024 | 292.17 | 293.77 | 289.80 | 292.49 | 692,023 | 291.91 |
| 11/18/2024 | 291.73 | 295.61 | 290.29 | 293.59 | 728,205 | 293.01 |
| 11/15/2024 | 294.63 | 296.94 | 292.44 | 294.58 | 948,405 | 294.00 |
| 11/14/2024 | 297.50 | 299.42 | 294.21 | 294.71 | 634,345 | 294.13 |
| 11/13/2024 | 295.13 | 299.71 | 295.09 | 298.32 | 966,274 | 297.73 |
| 11/12/2024 | 294.58 | 296.12 | 292.77 | 295.27 | 764,625 | 294.69 |
| 11/11/2024 | 295.35 | 297.01 | 292.14 | 292.72 | 731,031 | 292.14 |
| 11/08/2024 | 293.43 | 297.07 | 292.20 | 294.77 | 787,836 | 294.19 |
| 11/07/2024 | 292.40 | 292.67 | 289.12 | 290.56 | 862,317 | 289.99 |
| 11/06/2024 | 292.00 | 293.88 | 284.56 | 290.68 | 1,284,316 | 290.11 |
| 11/05/2024 | 281.09 | 283.19 | 279.60 | 283.14 | 787,641 | 282.58 |
| 11/04/2024 | 282.46 | 282.94 | 279.71 | 281.65 | 654,158 | 281.09 |
| 11/01/2024 | 281.75 | 283.11 | 280.01 | 280.40 | 738,425 | 279.85 |