Arthur J. Gallagher & Co. (BIT:1AJG)
Italy
· Delayed Price · Currency is EUR 195.60
+0.10 (0.05%)
At close: Mar 5, 2026
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 0.59% | - |
| Mar 5, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.25% | - |
| Mar 4, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 195.50 | 1.21% | - |
| Mar 3, 2026 | 192.05 | 192.05 | 192.05 | 193.75 | 193.16 | 0.05% | 11 |
| Mar 2, 2026 | 195.20 | 195.20 | 195.20 | 193.65 | 193.06 | 1.25% | 5 |
| Feb 27, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 190.66 | 4.22% | - |
| Feb 26, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 182.94 | 0.63% | - |
| Feb 25, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 181.79 | -1.83% | - |
| Feb 24, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.18 | 2.20% | - |
| Feb 23, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.19 | -1.44% | - |
| Feb 20, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 183.83 | 1.10% | - |
| Feb 19, 2026 | 184.30 | 184.30 | 184.30 | 182.40 | 181.84 | -0.46% | 5 |
| Feb 18, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 182.69 | 1.92% | - |
| Feb 17, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.25 | 2.92% | - |
| Feb 16, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.16 | 0.49% | - |
| Feb 13, 2026 | 179.10 | 179.10 | 173.90 | 173.85 | 173.32 | 1.19% | 4 |
| Feb 12, 2026 | 166.60 | 166.60 | 166.60 | 171.80 | 171.27 | -1.04% | 3 |
| Feb 11, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.07 | -4.33% | - |
| Feb 10, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 180.89 | -7.54% | - |
| Feb 9, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 195.65 | -4.55% | - |
| Feb 6, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 204.97 | -2.97% | - |
| Feb 5, 2026 | 215.50 | 215.50 | 215.50 | 211.90 | 211.25 | 0.24% | 2 |
| Feb 4, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 210.75 | -1.21% | - |
| Feb 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.34 | 1.81% | - |
| Feb 2, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 209.55 | 0.10% | - |
| Jan 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.36 | 2.79% | - |
| Jan 29, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 203.67 | -2.76% | - |
| Jan 28, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 209.46 | 4.06% | - |
| Jan 27, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.28 | -5.39% | - |
| Jan 26, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 212.74 | -0.88% | - |
| Jan 23, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 214.64 | 1.84% | - |
| Jan 22, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 210.75 | 0.28% | - |
| Jan 21, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.15 | -3.66% | - |
| Jan 20, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.13 | -1.31% | - |
| Jan 19, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.02 | 0.18% | - |
| Jan 16, 2026 | 221.30 | 221.30 | 221.30 | 221.30 | 220.62 | -0.09% | - |
| Jan 15, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 220.82 | -0.54% | - |
| Jan 14, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.02 | 0.50% | - |
| Jan 13, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 220.92 | -2.16% | - |
| Jan 12, 2026 | 224.00 | 224.00 | 224.00 | 226.50 | 225.80 | -0.53% | 5 |
| Jan 9, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.00 | 0.18% | - |
| Jan 8, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 226.60 | 2.94% | - |
| Jan 7, 2026 | 219.70 | 219.70 | 219.70 | 220.80 | 220.12 | -1.03% | 16 |
| Jan 6, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 222.42 | -0.58% | - |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 224.40 | 223.71 | 2.51% | 5 |
| Jan 2, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.23 | -2.15% | - |
| Dec 30, 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 223.01 | 0.13% | - |
| Dec 29, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 222.71 | 2.29% | - |
| Dec 23, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 217.73 | -0.64% | - |
| Dec 22, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.13 | 0.59% | - |
| Dec 19, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 217.83 | 1.68% | - |
| Dec 18, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.24 | -0.51% | - |
| Dec 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.34 | 0.23% | - |
| Dec 16, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 214.84 | -0.60% | - |
| Dec 15, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.13 | 1.17% | - |
| Dec 12, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 213.64 | 2.44% | - |
| Dec 11, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 208.56 | 1.80% | - |
| Dec 10, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 204.87 | -0.34% | - |
| Dec 9, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 205.57 | 0.54% | - |
| Dec 8, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 204.47 | 1.33% | - |
| Dec 5, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 201.78 | -3.53% | - |
| Dec 4, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.16 | 0.38% | - |
| Dec 3, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 208.36 | -1.28% | - |
| Dec 2, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.05 | -0.98% | - |
| Dec 1, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.14 | -0.37% | - |
| Nov 28, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 213.94 | 0.28% | - |
| Nov 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.34 | 0.09% | - |
| Nov 26, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.14 | -1.25% | - |
| Nov 25, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 215.84 | 1.36% | - |
| Nov 24, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 212.94 | -1.75% | - |
| Nov 21, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 216.73 | 0.65% | - |
| Nov 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.34 | -0.23% | - |
| Nov 19, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 215.84 | -3.73% | - |
| Nov 18, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.21 | 0.22% | - |
| Nov 17, 2025 | 225.20 | 225.20 | 225.20 | 224.40 | 223.71 | 1.54% | 8 |
| Nov 14, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 220.32 | 0.41% | - |
| Nov 13, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 219.42 | 0.27% | - |
| Nov 12, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 218.83 | 0.46% | - |
| Nov 11, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 217.83 | 1.44% | - |
| Nov 10, 2025 | 214.10 | 214.10 | 214.10 | 215.40 | 214.74 | 0.09% | 19 |
| Nov 7, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 214.54 | -0.23% | - |
| Nov 6, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.04 | -1.60% | - |
| Nov 5, 2025 | 219.70 | 219.70 | 219.70 | 219.20 | 218.53 | 0.46% | 5 |
| Nov 4, 2025 | 214.50 | 214.50 | 214.50 | 218.20 | 217.53 | 4.60% | 3 |
| Nov 3, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 207.96 | -3.29% | - |
| Oct 31, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.04 | -5.48% | - |
| Oct 30, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 227.50 | 0.57% | - |
| Oct 29, 2025 | 231.50 | 231.50 | 231.50 | 226.90 | 226.20 | -2.87% | 1 |
| Oct 28, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 232.88 | -2.54% | - |
| Oct 27, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 238.96 | -0.62% | - |
| Oct 24, 2025 | 241.90 | 241.90 | 241.90 | 241.20 | 240.46 | -0.29% | 1 |
| Oct 23, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.16 | -0.62% | - |
| Oct 22, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 242.65 | 1.21% | - |
| Oct 21, 2025 | 247.30 | 247.30 | 247.30 | 240.50 | 239.76 | 1.05% | 4 |
| Oct 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.27 | -1.61% | - |
| Oct 17, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.16 | -0.21% | - |
| Oct 16, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 241.66 | -6.91% | - |
| Oct 15, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 259.60 | 0.46% | - |
| Oct 14, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 258.40 | -0.04% | - |
| Oct 13, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 258.50 | -0.50% | - |