NYSE:AJG

Arthur J. Gallagher & Co. Stock Chart and Price History

$160.75

-2.13 (-1.31 %)

(As of 10/18/2021 02:58 PM ET)

Add

Compare

Today's Range

$160.57

▼

$162.59

50-Day Range

$140.30

▼

$162.88

52-Week Range

$101.95

▼

$164.08

Volume14,384 shs

Average Volume1.03 million shs

Market Capitalization$33.24 billion

P/E Ratio36.04

Dividend Yield1.18%

Beta0.69

Arthur J. Gallagher & Co. (NYSE:AJG) Price Performance

5 Day
Performance
+1.41%

1 Month
Performance
+8.33%

3 Month
Performance
+14.89%

Year-To-Date
Performance
+29.94%

1 Year
Performance
+47.79%

Arthur J. Gallagher & Co. (NYSE AJG) Stock Chart for Monday, October, 18, 2021

Charts Provided by TradingView.

Arthur J. Gallagher & Co. (NYSE:AJG) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$161.67	$162.88 +0.75%	$164.08	$161.78	842,955 shs	$33.68 billion
10/14/2021	$158.52	$161.67 +1.99%	$162.04	$159.61	873,187 shs	$33.43 billion
10/13/2021	$157.20	$158.52 +0.84%	$158.75	$155.43	912,767 shs	$32.77 billion
10/12/2021	$156.92	$157.20 +0.18%	$158.93	$156.65	921,038 shs	$32.50 billion
10/11/2021	$155.66	$156.92 +0.81%	$158.22	$155.52	1.09 million shs	$32.44 billion
10/08/2021	$153.43	$155.66 +1.45%	$156.09	$153.51	1.35 million shs	$32.18 billion
10/07/2021	$152.83	$153.43 +0.39%	$154.92	$153.18	974,773 shs	$31.72 billion
10/06/2021	$151.85	$152.83 +0.65%	$153.05	$149.88	779,104 shs	$31.60 billion
10/05/2021	$149.24	$151.85 +1.75%	$152.64	$149.14	923,300 shs	$31.39 billion
10/04/2021	$152.44	$149.24 -2.10%	$153.75	$149.04	939,796 shs	$30.86 billion

10/01/2021	$148.65	$152.44 +2.55%	$153.72	$148.64	674,374 shs	$31.52 billion
09/30/2021	$150.89	$148.65 -1.48%	$152.33	$148.59	1.02 million shs	$30.73 billion
09/29/2021	$149.80	$150.89 +0.73%	$151.92	$150.01	518,548 shs	$31.20 billion
09/28/2021	$152.40	$149.80 -1.71%	$152.24	$149.20	809,367 shs	$30.97 billion
09/27/2021	$154.04	$152.40 -1.06%	$154.20	$151.72	675,168 shs	$31.51 billion
09/24/2021	$152.26	$154.04 +1.17%	$154.36	$152.01	944,258 shs	$31.85 billion
09/23/2021	$151.39	$152.26 +0.57%	$153.28	$151.65	749,464 shs	$31.48 billion
09/22/2021	$148.50	$151.39 +1.95%	$152.40	$148.85	1.34 million shs	$31.30 billion
09/21/2021	$146.09	$148.50 +1.65%	$149.22	$146.43	960,425 shs	$30.70 billion
09/20/2021	$148.39	$146.09 -1.55%	$147.27	$144.78	1.24 million shs	$30.20 billion
09/17/2021	$149.80	$148.39 -0.94%	$151.57	$147.96	2.60 million shs	$30.68 billion
09/16/2021	$150.19	$149.80 -0.26%	$150.58	$148.83	909,114 shs	$30.97 billion
09/15/2021	$145.00	$150.19 +3.58%	$150.55	$144.52	1.83 million shs	$31.05 billion
09/14/2021	$144.43	$145.00 +0.39%	$145.28	$142.63	1.46 million shs	$29.98 billion
09/13/2021	$144.08	$144.43 +0.24%	$145.50	$142.53	1.13 million shs	$29.86 billion
09/10/2021	$145.39	$144.08 -0.90%	$145.99	$144.02	1.30 million shs	$29.79 billion
09/09/2021	$144.50	$145.39 +0.62%	$146.77	$144.81	834,894 shs	$30.06 billion
09/08/2021	$143.69	$144.50 +0.56%	$144.77	$143.55	1.44 million shs	$29.88 billion
09/07/2021	$145.49	$143.69 -1.24%	$145.54	$143.65	698,309 shs	$29.71 billion
09/06/2021	$145.49	$145.49	$146.50	$144.87	1.11 million shs	$30.08 billion
09/03/2021	$145.82	$145.49 -0.23%	$146.49	$144.87	1.11 million shs	$30.08 billion
09/02/2021	$144.44	$145.82 +0.96%	$145.83	$144.62	1.04 million shs	$30.15 billion
09/01/2021	$143.62	$144.44 +0.57%	$144.97	$142.89	1.04 million shs	$29.86 billion
08/31/2021	$143.45	$143.62 +0.12%	$144.48	$142.90	1.38 million shs	$29.69 billion
08/30/2021	$143.76	$143.45 -0.22%	$144.72	$143.33	586,591 shs	$29.66 billion
08/27/2021	$142.74	$143.76 +0.71%	$143.87	$142.74	873,986 shs	$29.72 billion
08/26/2021	$142.91	$142.74 -0.12%	$143.12	$142.16	640,677 shs	$29.51 billion
08/25/2021	$143.40	$142.91 -0.34%	$143.40	$142.20	666,607 shs	$29.55 billion
08/24/2021	$143.10	$143.40 +0.21%	$144.01	$142.68	909,152 shs	$29.65 billion
08/23/2021	$143.00	$143.10 +0.07%	$144.51	$143.05	947,637 shs	$29.59 billion
08/20/2021	$142.00	$143.00 +0.70%	$143.93	$141.72	1.09 million shs	$29.57 billion
08/19/2021	$141.13	$142.00 +0.62%	$142.42	$140.41	1.35 million shs	$29.36 billion
08/18/2021	$141.70	$141.13 -0.40%	$142.50	$140.71	1.18 million shs	$29.18 billion
08/17/2021	$142.93	$141.70 -0.86%	$142.79	$141.02	821,781 shs	$29.30 billion
08/16/2021	$140.30	$142.93 +1.87%	$143.23	$139.76	1.58 million shs	$29.55 billion
08/13/2021	$141.52	$140.30 -0.86%	$142.48	$140.29	1.63 million shs	$29.01 billion
08/12/2021	$142.28	$141.52 -0.53%	$142.78	$140.84	927,570 shs	$29.26 billion
08/11/2021	$140.88	$142.28 +0.99%	$143.46	$141.43	1.10 million shs	$29.42 billion
08/10/2021	$140.31	$140.88 +0.41%	$141.04	$140.16	873,248 shs	$29.13 billion
08/09/2021	$139.06	$140.31 +0.90%	$140.35	$138.54	814,136 shs	$29.01 billion
08/06/2021	$138.62	$139.06 +0.32%	$139.77	$138.37	870,146 shs	$28.75 billion
08/05/2021	$136.95	$138.62 +1.22%	$138.71	$137.27	750,894 shs	$28.59 billion
08/04/2021	$138.55	$136.95 -1.15%	$139.03	$136.92	767,920 shs	$28.24 billion
08/03/2021	$139.18	$138.55 -0.45%	$140.24	$138.25	1.04 million shs	$28.57 billion
08/02/2021	$139.31	$139.18 -0.09%	$141.16	$138.93	996,250 shs	$28.70 billion
07/30/2021	$139.51	$139.31 -0.14%	$141.97	$139.13	1.43 million shs	$28.73 billion
07/29/2021	$137.51	$139.51 +1.45%	$139.97	$137.96	1.13 million shs	$28.77 billion
07/28/2021	$140.33	$137.51 -2.01%	$139.99	$137.21	1.15 million shs	$28.36 billion
07/27/2021	$140.22	$140.33 +0.08%	$141.15	$138.63	1.46 million shs	$28.94 billion
07/26/2021	$143.05	$140.22 -1.98%	$141.37	$138.61	1.75 million shs	$28.92 billion
07/23/2021	$142.11	$143.05 +0.66%	$143.31	$142.12	539,529 shs	$29.50 billion
07/22/2021	$140.85	$142.11 +0.89%	$142.53	$140.95	818,451 shs	$29.31 billion
07/21/2021	$139.27	$140.85 +1.13%	$146.98	$139.29	1.40 million shs	$29.05 billion
07/20/2021	$136.64	$139.27 +1.92%	$139.82	$136.69	1.04 million shs	$28.72 billion
07/19/2021	$139.92	$136.64 -2.34%	$138.83	$135.50	865,746 shs	$28.18 billion

This page was last updated on 10/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Arthur J. Gallagher & Co. Stock Chart and Price History