Arthur J. Gallagher & Co.$250.39MET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $94.92 | $96.44 | $93.91 | $96.13 | -0.19% | 5.30M |
| Aug 3, 2026 | $96.25 | $96.79 | $95.95 | $96.31 | +0.19% | 4.47M |
| Jul 31, 2026 | $97.11 | $97.48 | $96.07 | $96.13 | -0.97% | 5.79M |
| Jul 30, 2026 | $97.42 | $97.62 | $95.88 | $97.07 | +0.05% | 5.84M |
| Jul 29, 2026 | $96.56 | $97.80 | $96.45 | $97.02 | -0.48% | 4.78M |
| Jul 28, 2026 | $95.56 | $97.69 | $95.56 | $97.49 | +2.42% | 4.86M |
| Jul 27, 2026 | $95.01 | $96.00 | $94.83 | $95.19 | +0.38% | 5.15M |
| Jul 24, 2026 | $92.16 | $94.84 | $91.34 | $94.83 | +2.47% | 4.54M |
| Jul 23, 2026 | $92.77 | $92.90 | $91.58 | $92.54 | -0.78% | 3.80M |
| Jul 22, 2026 | $93.80 | $94.30 | $92.77 | $93.27 | -0.11% | 3.16M |
| Jul 21, 2026 | $93.33 | $93.47 | $92.16 | $93.37 | +0.41% | 4.15M |
| Jul 20, 2026 | $94.00 | $94.27 | $92.76 | $92.99 | -1.07% | 3.81M |
| Jul 17, 2026 | $93.21 | $94.86 | $93.12 | $94.00 | +0.32% | 4.02M |
| Jul 16, 2026 | $92.67 | $94.09 | $92.22 | $93.70 | +1.63% | 3.06M |
| Jul 15, 2026 | $92.52 | $93.11 | $91.64 | $92.20 | -0.37% | 2.57M |
| Jul 14, 2026 | $92.76 | $93.81 | $92.21 | $92.54 | -0.53% | 3.47M |
| Jul 13, 2026 | $92.51 | $93.16 | $91.61 | $93.03 | +1.51% | 2.83M |
| Jul 10, 2026 | $92.06 | $92.49 | $91.15 | $91.65 | +0.55% | 2.02M |
| Jul 9, 2026 | $90.34 | $91.99 | $90.34 | $91.15 | +1.17% | 2.20M |
| Jul 8, 2026 | $91.65 | $91.69 | $89.62 | $90.10 | -1.71% | 3.57M |
| Jul 7, 2026 | $90.96 | $92.27 | $90.65 | $91.67 | +1.34% | 3.14M |
| Jul 6, 2026 | $90.88 | $91.25 | $90.04 | $90.46 | +0.44% | 4.10M |
| Jul 2, 2026 | $87.96 | $90.06 | $87.72 | $90.06 | +3.28% | 3.15M |
| Jul 1, 2026 | $85.01 | $87.53 | $85.01 | $87.20 | +3.06% | 3.50M |
| Jun 30, 2026 | $85.97 | $86.54 | $84.35 | $84.61 | -1.60% | 3.85M |
| Jun 29, 2026 | $85.56 | $86.57 | $85.03 | $85.99 | +0.05% | 2.93M |
| Jun 26, 2026 | $85.21 | $86.67 | $84.74 | $85.95 | +1.56% | 5.52M |
| Jun 25, 2026 | $85.01 | $86.93 | $84.43 | $84.63 | +0.04% | 2.62M |
| Jun 24, 2026 | $88.03 | $88.22 | $84.18 | $84.60 | -3.90% | 4.81M |
| Jun 23, 2026 | $87.67 | $88.34 | $87.15 | $88.03 | +0.54% | 2.80M |
| Jun 22, 2026 | $86.33 | $87.84 | $85.81 | $87.56 | +2.31% | 4.99M |
| Jun 18, 2026 | $87.10 | $87.69 | $85.38 | $85.58 | -0.31% | 8.34M |
| Jun 17, 2026 | $87.09 | $87.36 | $85.73 | $85.85 | -1.77% | 5.74M |
| Jun 16, 2026 | $88.24 | $88.84 | $86.70 | $87.40 | -0.30% | 4.20M |
| Jun 15, 2026 | $89.21 | $89.62 | $87.59 | $87.66 | -1.33% | 3.16M |
| Jun 12, 2026 | $88.25 | $89.44 | $88.03 | $88.84 | +1.44% | 3.15M |
| Jun 11, 2026 | $86.72 | $87.96 | $86.43 | $87.58 | +1.68% | 4.22M |
| Jun 10, 2026 | $85.75 | $87.70 | $85.48 | $86.13 | +0.65% | 4.19M |
| Jun 9, 2026 | $84.99 | $85.76 | $84.49 | $85.57 | +1.41% | 3.99M |
| Jun 8, 2026 | $84.07 | $84.88 | $84.02 | $84.38 | -0.13% | 2.34M |
| Jun 5, 2026 | $83.93 | $84.99 | $83.22 | $84.49 | +1.23% | 3.51M |
| Jun 4, 2026 | $81.85 | $83.85 | $81.85 | $83.46 | +3.09% | 3.81M |
| Jun 3, 2026 | $82.07 | $82.36 | $80.51 | $80.96 | -2.25% | 3.43M |
| Jun 2, 2026 | $81.55 | $83.73 | $81.51 | $82.82 | +1.20% | 3.23M |
| Jun 1, 2026 | $81.57 | $82.89 | $81.36 | $81.84 | -1.03% | 3.07M |
| May 29, 2026 | $81.86 | $83.65 | $81.66 | $82.69 | +0.89% | 6.94M |
| May 28, 2026 | $82.82 | $83.17 | $81.82 | $81.96 | -1.49% | 2.84M |
| May 27, 2026 | $83.60 | $84.22 | $83.01 | $83.20 | -0.08% | 2.67M |
| May 26, 2026 | $83.82 | $84.52 | $82.82 | $83.27 | -0.94% | 3.38M |
| May 22, 2026 | $84.37 | $85.29 | $83.89 | $84.06 | -0.28% | 3.78M |
| May 21, 2026 | $82.91 | $84.38 | $82.19 | $84.30 | +2.17% | 4.19M |
| May 20, 2026 | $81.62 | $82.86 | $80.56 | $82.51 | +1.78% | 3.01M |
| May 19, 2026 | $81.60 | $81.98 | $80.29 | $81.07 | -0.42% | 3.02M |
| May 18, 2026 | $79.70 | $81.49 | $79.48 | $81.41 | +2.04% | 3.88M |
| May 15, 2026 | $79.03 | $79.85 | $78.25 | $79.78 | +0.76% | 3.07M |
| May 14, 2026 | $78.59 | $79.75 | $78.55 | $79.18 | +1.41% | 2.61M |
| May 13, 2026 | $78.41 | $78.83 | $77.93 | $78.08 | -0.71% | 4.32M |
| May 12, 2026 | $77.51 | $78.82 | $76.64 | $78.64 | +0.85% | 2.83M |
| May 11, 2026 | $78.35 | $78.85 | $77.23 | $77.98 | -0.13% | 3.14M |
| May 8, 2026 | $79.05 | $79.45 | $77.61 | $78.08 | — | 3.05M |
