See inside every stock. Pro
WatchlistPro
S&P 5007,723▲ 0.60%Nasdaq26,478▲ 1.18%Dow Jones52,378▲ 0.03%Nasdaq 10029,651▲ 1.29%VIX17.52▼ 4.73%US Dollar102.35▲ 0.39%Gold spot4,006▲ 0.30%WTI101.24▲ 1.34%
← AJG stock page

Arthur J. Gallagher & Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-08-0624.98025.49024.89025.45017.343520,900
2010-08-0525.28025.42025.12025.13017.125378,500
2010-08-0425.46025.60025.28025.33017.261374,200
2010-08-0325.39025.58025.32025.38017.295406,300
2010-08-0225.76025.78025.24025.56017.418639,500
2010-07-3024.89025.47024.85025.42017.322461,300
2010-07-2925.50025.50024.81025.25017.206731,600
2010-07-2825.74026.05025.15025.35017.275797,600
2010-07-2726.25026.44025.77025.99017.711810,100
2010-07-2625.90026.27025.81026.15017.820491,400
2010-07-2325.72025.83025.62025.83017.602619,400
2010-07-2225.54025.81025.52025.80017.581654,100
2010-07-2125.84025.84025.27025.31017.247466,900
2010-07-2025.00025.78024.87025.78017.568419,700
2010-07-1925.40025.41025.02025.19017.166271,900
2010-07-1625.70025.75025.27025.28017.227557,800
2010-07-1525.83025.83025.49025.77017.561308,800
2010-07-1425.77025.91025.70025.81017.588403,000
2010-07-1325.27026.00025.25025.92017.663582,800
2010-07-1225.22025.28024.98025.12017.118277,100
2010-07-0925.18025.37025.07025.34017.268246,100
2010-07-0825.11025.27024.90025.21017.179632,600
2010-07-0724.29024.94024.29024.92016.982438,800
2010-07-0624.63024.71024.13024.29016.552380,400
2010-07-0224.43024.54024.20024.35016.593451,900
2010-07-0124.36024.42023.96024.39016.620688,400
2010-06-3024.75024.89024.38024.38016.614549,700
2010-06-2925.12025.19024.72024.79016.893668,800
2010-06-2825.75025.75025.34025.39017.302614,700
2010-06-2525.67026.05025.44025.90017.4311,962,600
2010-06-2425.54025.80025.50025.68017.283613,400
2010-06-2325.60025.80025.38025.67017.277454,300
2010-06-2225.86026.05025.59025.59017.223373,900
2010-06-2125.93025.99025.73025.81017.371499,200
2010-06-1825.68025.68025.35025.66017.270427,300
2010-06-1725.79025.80025.36025.67017.277482,900
2010-06-1625.65025.75025.44025.72017.310499,100
2010-06-1525.42025.77025.28025.74017.324519,500
2010-06-1425.29025.55025.12025.36017.068859,300
2010-06-1124.55025.10024.53025.08016.879349,000
2010-06-1024.64024.82024.53024.79016.684389,900
2010-06-0924.55024.65024.24024.27016.334632,200
2010-06-0824.28024.46023.96024.42016.435543,800
2010-06-0724.63024.74024.29024.29016.348448,000
2010-06-0425.20025.34024.49024.52016.503566,200
2010-06-0325.66025.66024.87025.54017.189778,200
2010-06-0224.41024.70024.28024.70016.624458,900
2010-06-0124.62024.87024.37024.37016.402410,900
2010-05-2824.77024.92024.56024.69016.617348,900
2010-05-2724.34024.85024.21024.84016.718620,700
2010-05-2624.19024.37023.92023.95016.119620,700
2010-05-2523.85024.19023.66024.15016.254549,600
2010-05-2424.52024.67024.40024.45016.455469,700
2010-05-2124.17024.67023.93024.65016.590965,300
2010-05-2024.51024.83024.43024.43016.4421,326,600
2010-05-1924.85025.13024.69024.90016.758560,200
2010-05-1825.36025.36024.84025.00016.826820,600
2010-05-1725.14025.26024.63025.11016.900593,900
2010-05-1425.01025.20024.94025.13016.913880,400
2010-05-1325.38025.45025.19025.19016.954631,500
← NewerPage 69 of 79 · 4,735 trading daysOlder →

Stock splits

DateSplit (new : old)
2001-01-192:1
2000-03-162:1

Dividends

Ex-dateAmount
2026-09-080.7000 USD
2026-06-050.7000 USD
2026-03-060.7000 USD
2025-12-050.6500 USD
2025-09-050.6500 USD
2025-06-060.6500 USD
2025-03-070.6500 USD
2024-12-060.6000 USD
2024-09-060.6000 USD
2024-06-070.6000 USD
2024-02-290.6000 USD
2023-11-300.5500 USD
2023-08-310.5500 USD
2023-06-010.5500 USD
2023-03-020.5500 USD
2022-12-010.5100 USD
2022-09-010.5100 USD
2022-06-020.5100 USD
2022-03-030.5100 USD
2021-12-020.4800 USD
2021-09-020.4800 USD
2021-06-030.4800 USD
2021-03-040.4800 USD
2020-12-030.4500 USD
2020-09-030.4500 USD
2020-06-040.4500 USD
2020-03-050.4500 USD
2019-12-050.4300 USD
2019-09-050.4300 USD
2019-06-060.4300 USD
2019-02-280.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.