Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,235.48 -31.47 (-0.60%) Dow
38,111.48 -330.06 (-0.86%) Nasdaq
16,737.08 -183.50 (-1.08%) Bitcoin USD
68,447.39 +1,105.78 (+1.64%) CMC Crypto 200
1,430.68 -25.19 (-1.73%)
Arthur J. Gallagher & Co. (AJG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 244.96 | 250.27 | 244.60 | 249.09 | 249.09 | 472,255 |
| 29 May 2024 | 247.80 | 247.91 | 245.24 | 245.32 | 245.32 | 481,200 |
| 28 May 2024 | 250.53 | 250.53 | 247.69 | 248.33 | 248.33 | 771,300 |
| 24 May 2024 | 250.89 | 252.40 | 250.19 | 252.06 | 252.06 | 550,100 |
| 23 May 2024 | 256.98 | 257.09 | 250.42 | 250.96 | 250.96 | 715,400 |
| 22 May 2024 | 257.98 | 259.35 | 257.15 | 257.65 | 257.65 | 397,100 |
| 21 May 2024 | 257.34 | 258.37 | 255.86 | 257.84 | 257.84 | 506,000 |
| 20 May 2024 | 257.65 | 258.57 | 256.34 | 256.39 | 256.39 | 689,600 |
| 17 May 2024 | 257.29 | 258.20 | 254.82 | 257.67 | 257.67 | 708,100 |
| 16 May 2024 | 253.00 | 256.28 | 251.63 | 255.52 | 255.52 | 888,900 |
| 15 May 2024 | 249.56 | 253.14 | 249.40 | 251.78 | 251.78 | 643,100 |
| 14 May 2024 | 249.56 | 251.09 | 247.47 | 250.72 | 250.72 | 718,400 |
| 13 May 2024 | 250.67 | 251.98 | 249.16 | 249.50 | 249.50 | 829,300 |
| 10 May 2024 | 248.44 | 251.28 | 248.00 | 250.82 | 250.82 | 582,200 |
| 09 May 2024 | 244.50 | 248.18 | 244.35 | 247.56 | 247.56 | 888,000 |
| 08 May 2024 | 246.63 | 247.01 | 244.22 | 245.01 | 245.01 | 817,900 |
| 07 May 2024 | 244.50 | 245.09 | 242.58 | 245.02 | 245.02 | 481,700 |
| 06 May 2024 | 240.44 | 243.05 | 238.94 | 243.01 | 243.01 | 536,900 |
| 03 May 2024 | 237.16 | 239.49 | 235.09 | 238.72 | 238.72 | 545,100 |
| 02 May 2024 | 238.43 | 241.57 | 237.70 | 238.54 | 238.54 | 1,029,400 |
| 01 May 2024 | 234.47 | 241.00 | 234.33 | 238.80 | 238.80 | 897,200 |
| 30 Apr 2024 | 233.98 | 235.17 | 232.58 | 234.69 | 234.69 | 644,100 |
| 29 Apr 2024 | 233.79 | 234.32 | 232.27 | 233.55 | 233.55 | 787,300 |
| 26 Apr 2024 | 236.95 | 238.70 | 232.35 | 234.11 | 234.11 | 1,404,200 |
| 25 Apr 2024 | 236.32 | 237.57 | 234.09 | 236.95 | 236.95 | 880,500 |
| 24 Apr 2024 | 237.52 | 238.00 | 235.57 | 236.81 | 236.81 | 655,700 |
| 23 Apr 2024 | 238.45 | 239.12 | 237.34 | 237.87 | 237.87 | 620,900 |
| 22 Apr 2024 | 238.36 | 240.03 | 237.43 | 237.52 | 237.52 | 707,100 |
| 19 Apr 2024 | 235.10 | 236.76 | 233.84 | 236.57 | 236.57 | 984,300 |
| 18 Apr 2024 | 233.03 | 235.97 | 233.03 | 233.99 | 233.99 | 980,300 |
| 17 Apr 2024 | 232.12 | 232.51 | 230.08 | 230.52 | 230.52 | 777,400 |
| 16 Apr 2024 | 232.00 | 233.59 | 231.17 | 231.43 | 231.43 | 757,200 |
| 15 Apr 2024 | 237.38 | 237.44 | 231.88 | 232.09 | 232.09 | 766,400 |
| 12 Apr 2024 | 237.46 | 238.70 | 234.00 | 234.58 | 234.58 | 896,500 |
| 11 Apr 2024 | 238.68 | 240.08 | 236.70 | 238.17 | 238.17 | 886,500 |
| 10 Apr 2024 | 239.27 | 241.99 | 238.92 | 240.02 | 240.02 | 1,042,500 |
| 09 Apr 2024 | 244.84 | 244.95 | 242.26 | 244.13 | 244.13 | 803,000 |
| 08 Apr 2024 | 243.70 | 244.33 | 242.82 | 244.16 | 244.16 | 539,200 |
| 05 Apr 2024 | 240.66 | 245.96 | 240.33 | 243.99 | 243.99 | 690,800 |
| 04 Apr 2024 | 247.23 | 247.23 | 240.06 | 240.30 | 240.30 | 1,134,600 |
| 03 Apr 2024 | 245.56 | 247.42 | 245.20 | 245.37 | 245.37 | 644,700 |
| 02 Apr 2024 | 248.09 | 248.69 | 244.80 | 245.36 | 245.36 | 770,800 |
| 01 Apr 2024 | 249.08 | 249.80 | 246.31 | 247.18 | 247.18 | 589,900 |
| 28 Mar 2024 | 249.00 | 250.91 | 247.50 | 250.04 | 250.04 | 960,700 |
| 27 Mar 2024 | 247.47 | 248.64 | 245.84 | 247.79 | 247.79 | 874,300 |
| 26 Mar 2024 | 245.40 | 248.06 | 244.64 | 246.23 | 246.23 | 978,600 |
| 25 Mar 2024 | 246.55 | 247.21 | 245.32 | 245.58 | 245.58 | 854,800 |
| 22 Mar 2024 | 251.01 | 251.39 | 246.51 | 246.53 | 246.53 | 1,042,300 |
| 21 Mar 2024 | 255.69 | 255.69 | 250.13 | 250.30 | 250.30 | 1,409,100 |
| 20 Mar 2024 | 253.97 | 256.10 | 253.05 | 255.87 | 255.87 | 812,000 |
| 19 Mar 2024 | 254.06 | 255.14 | 252.46 | 253.86 | 253.86 | 930,500 |
| 18 Mar 2024 | 251.97 | 255.39 | 250.62 | 253.69 | 253.69 | 821,500 |
| 15 Mar 2024 | 251.42 | 255.52 | 250.87 | 253.17 | 253.17 | 1,521,400 |
| 14 Mar 2024 | 255.00 | 255.71 | 253.43 | 254.91 | 254.91 | 698,400 |
| 13 Mar 2024 | 255.00 | 255.69 | 253.11 | 255.38 | 255.38 | 603,700 |
| 12 Mar 2024 | 252.67 | 255.52 | 252.14 | 254.82 | 254.82 | 738,100 |
| 11 Mar 2024 | 251.40 | 252.85 | 250.09 | 252.71 | 252.71 | 665,100 |
| 08 Mar 2024 | 249.43 | 252.07 | 249.40 | 251.69 | 251.69 | 943,900 |
| 07 Mar 2024 | 248.47 | 250.90 | 248.26 | 249.91 | 249.91 | 682,500 |
| 06 Mar 2024 | 245.34 | 248.82 | 245.01 | 248.62 | 248.62 | 684,200 |
| 05 Mar 2024 | 242.42 | 245.54 | 241.22 | 245.35 | 245.35 | 719,800 |
| 04 Mar 2024 | 242.55 | 243.24 | 241.85 | 242.52 | 242.52 | 582,000 |
| 01 Mar 2024 | 243.71 | 244.03 | 242.17 | 243.54 | 243.54 | 458,800 |
| 29 Feb 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 243.93 | 1,183,100 |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 244.10 | 245.98 | 243.41 | 245.47 | 244.87 | 668,800 |
| 27 Feb 2024 | 243.14 | 243.70 | 241.96 | 243.55 | 242.95 | 669,000 |
| 26 Feb 2024 | 245.09 | 246.29 | 243.80 | 244.04 | 243.44 | 593,200 |
| 23 Feb 2024 | 245.00 | 245.56 | 244.06 | 245.00 | 244.40 | 481,600 |
| 22 Feb 2024 | 241.93 | 245.28 | 240.64 | 244.67 | 244.07 | 631,500 |
| 21 Feb 2024 | 242.42 | 243.03 | 238.41 | 240.10 | 239.51 | 775,100 |
| 20 Feb 2024 | 238.50 | 242.60 | 237.28 | 241.74 | 241.15 | 1,109,400 |
| 16 Feb 2024 | 241.04 | 241.72 | 238.93 | 239.22 | 238.64 | 698,100 |
| 15 Feb 2024 | 238.80 | 242.03 | 238.07 | 240.55 | 239.96 | 850,700 |
| 14 Feb 2024 | 236.46 | 238.93 | 236.46 | 238.68 | 238.10 | 737,200 |
| 13 Feb 2024 | 237.33 | 237.97 | 234.30 | 236.32 | 235.74 | 1,203,900 |
| 12 Feb 2024 | 239.00 | 239.31 | 235.09 | 235.62 | 235.04 | 682,800 |
| 09 Feb 2024 | 236.09 | 239.18 | 236.09 | 238.84 | 238.26 | 575,800 |
| 08 Feb 2024 | 235.96 | 238.14 | 235.39 | 237.03 | 236.45 | 727,000 |
| 07 Feb 2024 | 234.71 | 236.94 | 232.67 | 236.20 | 235.62 | 1,074,300 |
| 06 Feb 2024 | 237.15 | 237.87 | 233.82 | 234.05 | 233.48 | 1,000,100 |
| 05 Feb 2024 | 232.51 | 236.64 | 231.16 | 236.26 | 235.68 | 1,535,600 |
| 02 Feb 2024 | 234.02 | 234.32 | 230.92 | 232.74 | 232.17 | 1,029,900 |
| 01 Feb 2024 | 230.04 | 232.28 | 227.43 | 232.12 | 231.55 | 1,003,400 |
| 31 Jan 2024 | 231.43 | 233.83 | 231.14 | 232.16 | 231.59 | 1,576,000 |
| 30 Jan 2024 | 229.42 | 231.19 | 228.26 | 230.57 | 230.01 | 1,081,400 |
| 29 Jan 2024 | 232.17 | 233.47 | 228.63 | 228.78 | 228.22 | 1,440,000 |
| 26 Jan 2024 | 235.99 | 235.99 | 227.08 | 233.03 | 232.46 | 1,489,400 |
| 25 Jan 2024 | 240.02 | 240.80 | 235.82 | 237.75 | 237.17 | 1,043,300 |
| 24 Jan 2024 | 241.15 | 241.17 | 238.78 | 239.07 | 238.49 | 665,100 |
| 23 Jan 2024 | 238.30 | 241.27 | 238.30 | 239.68 | 239.09 | 689,500 |
| 22 Jan 2024 | 238.41 | 239.85 | 237.38 | 237.52 | 236.94 | 668,700 |
| 19 Jan 2024 | 238.12 | 239.93 | 237.24 | 238.79 | 238.21 | 833,600 |
| 18 Jan 2024 | 232.33 | 237.73 | 231.50 | 236.95 | 236.37 | 890,500 |
| 17 Jan 2024 | 233.97 | 237.64 | 233.19 | 233.99 | 233.42 | 730,300 |
| 16 Jan 2024 | 235.08 | 236.90 | 232.72 | 233.47 | 232.90 | 862,700 |
| 12 Jan 2024 | 232.61 | 234.85 | 232.00 | 234.80 | 234.23 | 846,200 |
| 11 Jan 2024 | 230.72 | 232.26 | 229.62 | 232.00 | 231.43 | 919,400 |
| 10 Jan 2024 | 225.55 | 230.25 | 225.55 | 230.15 | 229.59 | 899,700 |
| 09 Jan 2024 | 226.96 | 227.46 | 224.21 | 226.14 | 225.59 | 946,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.