Arthur J. Gallagher & Co. (BIT:1AJG)
Italy
· Delayed Price · Currency is EUR 183.45
-5.85 (-3.09%)
At close: Apr 28, 2026
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | -3.09% | - |
| Apr 27, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 1.86% | - |
| Apr 24, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.20% | - |
| Apr 23, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -2.29% | - |
| Apr 22, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.79% | - |
| Apr 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.65% | - |
| Apr 20, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.87% | - |
| Apr 17, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -3.32% | - |
| Apr 16, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 4.03% | - |
| Apr 15, 2026 | 186.00 | 186.00 | 186.00 | 188.45 | 188.45 | 0.24% | 4 |
| Apr 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.13% | - |
| Apr 13, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 5.21% | - |
| Apr 10, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -4.85% | - |
| Apr 9, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 1.90% | - |
| Apr 8, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -2.39% | - |
| Apr 7, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -0.42% | - |
| Apr 2, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 0.42% | - |
| Apr 1, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.40% | - |
| Mar 31, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.35% | - |
| Mar 30, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 2.89% | - |
| Mar 27, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.68% | - |
| Mar 26, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -1.11% | - |
| Mar 25, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.41% | - |
| Mar 24, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.89% | - |
| Mar 23, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 0.38% | - |
| Mar 20, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 2.37% | - |
| Mar 19, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.28% | - |
| Mar 18, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -2.35% | - |
| Mar 17, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 1.01% | - |
| Mar 16, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 1.55% | - |
| Mar 13, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.89% | - |
| Mar 12, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.70% | - |
| Mar 11, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.60% | - |
| Mar 10, 2026 | 209.00 | 209.00 | 189.00 | 183.00 | 183.00 | -3.68% | 30 |
| Mar 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -3.43% | - |
| 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% | - |