Arthur J. Gallagher & Co. - Price History

Monthly price history for AJG (Arthur J. Gallagher & Co.)

DateAdjusted priceReal price
March 2024 253.69 USD 253.69 USD
February 2024 243.93 USD 243.93 USD
January 2024 231.59 USD 232.16 USD
December 2023 224.33 USD 224.88 USD
November 2023 248.39 USD 249.00 USD
October 2023 234.39 USD 235.49 USD
September 2023 226.86 USD 227.93 USD
August 2023 229.40 USD 230.48 USD
July 2023 213.29 USD 214.80 USD
June 2023 218.02 USD 219.57 USD
May 2023 198.37 USD 200.33 USD
April 2023 206.03 USD 208.06 USD
March 2023 189.44 USD 191.31 USD
February 2023 184.97 USD 187.35 USD
January 2023 193.24 USD 195.72 USD
December 2022 186.15 USD 188.54 USD
November 2022 196.08 USD 199.11 USD
October 2022 184.23 USD 187.08 USD
September 2022 168.62 USD 171.22 USD
August 2022 178.31 USD 181.57 USD
July 2022 175.77 USD 178.99 USD
June 2022 160.11 USD 163.04 USD
May 2022 158.52 USD 161.94 USD
April 2022 164.94 USD 168.49 USD
March 2022 170.92 USD 174.60 USD
February 2022 154.36 USD 158.19 USD
January 2022 154.11 USD 157.94 USD
December 2021 165.56 USD 169.67 USD
November 2021 158.48 USD 162.90 USD
October 2021 163.12 USD 167.67 USD
September 2021 144.62 USD 148.65 USD
August 2021 139.26 USD 143.62 USD
July 2021 135.08 USD 139.31 USD
June 2021 135.83 USD 140.08 USD
May 2021 141.69 USD 146.61 USD
April 2021 140.09 USD 144.95 USD
March 2021 120.59 USD 124.77 USD
February 2021 115.33 USD 119.80 USD
January 2021 111.10 USD 115.41 USD
December 2020 119.09 USD 123.71 USD
November 2020 110.67 USD 115.41 USD
October 2020 99.45 USD 103.71 USD
September 2020 101.25 USD 105.58 USD
August 2020 100.55 USD 105.30 USD
July 2020 102.65 USD 107.49 USD
June 2020 93.10 USD 97.49 USD
May 2020 89.62 USD 94.28 USD
April 2020 74.62 USD 78.50 USD
March 2020 77.48 USD 81.51 USD
February 2020 92.28 USD 97.49 USD
January 2020 97.08 USD 102.57 USD
December 2019 90.14 USD 95.23 USD
November 2019 87.87 USD 93.27 USD
October 2019 85.94 USD 91.22 USD
September 2019 84.39 USD 89.57 USD
August 2019 85.05 USD 90.71 USD
July 2019 84.79 USD 90.43 USD
June 2019 82.13 USD 87.59 USD
May 2019 78.56 USD 84.20 USD
April 2019 78.02 USD 83.62 USD
March 2019 72.87 USD 78.10 USD
February 2019 74.90 USD 80.28 USD
January 2019 69.33 USD 74.71 USD
December 2018 68.40 USD 73.70 USD
November 2018 71.13 USD 77.07 USD
October 2018 68.31 USD 74.01 USD
September 2018 68.71 USD 74.44 USD
August 2018 66.21 USD 72.14 USD
July 2018 65.49 USD 71.35 USD
June 2018 59.92 USD 65.28 USD
May 2018 60.83 USD 66.28 USD
April 2018 63.85 USD 69.99 USD
March 2018 62.70 USD 68.73 USD
February 2018 62.67 USD 69.11 USD
January 2018 61.95 USD 68.32 USD
December 2017 57.38 USD 63.28 USD
November 2017 59.69 USD 65.83 USD
October 2017 57.09 USD 63.33 USD
September 2017 55.49 USD 61.55 USD
August 2017 52.20 USD 57.90 USD
July 2017 52.64 USD 58.79 USD
June 2017 51.26 USD 57.25 USD
May 2017 50.80 USD 56.73 USD
April 2017 49.63 USD 55.81 USD
March 2017 50.28 USD 56.54 USD
February 2017 50.30 USD 56.95 USD
January 2017 47.54 USD 53.83 USD
December 2016 45.89 USD 51.96 USD
November 2016 44.47 USD 50.35 USD
October 2016 42.28 USD 48.23 USD
September 2016 44.60 USD 50.87 USD
August 2016 43.32 USD 49.41 USD
July 2016 42.79 USD 49.19 USD
June 2016 41.41 USD 47.60 USD
May 2016 41.71 USD 48.33 USD
April 2016 39.74 USD 46.04 USD
March 2016 38.39 USD 44.48 USD
February 2016 34.07 USD 39.85 USD
January 2016 32.18 USD 37.64 USD
December 2015 35.00 USD 40.94 USD
November 2015 37.09 USD 43.75 USD
October 2015 37.07 USD 43.73 USD
September 2015 35.00 USD 41.28 USD
August 2015 36.74 USD 43.72 USD
July 2015 39.86 USD 47.43 USD
June 2015 39.75 USD 47.30 USD
May 2015 40.41 USD 48.45 USD
April 2015 39.89 USD 47.83 USD
March 2015 38.99 USD 46.75 USD
February 2015 38.88 USD 46.99 USD
January 2015 36.76 USD 44.43 USD
December 2014 38.95 USD 47.08 USD
November 2014 39.38 USD 47.95 USD
October 2014 39.17 USD 47.70 USD
September 2014 37.25 USD 45.36 USD
August 2014 38.49 USD 47.23 USD
July 2014 36.67 USD 45.00 USD
June 2014 37.97 USD 46.60 USD
May 2014 37.05 USD 45.83 USD
April 2014 36.40 USD 45.02 USD
March 2014 38.47 USD 47.58 USD
February 2014 37.35 USD 46.20 USD
January 2014 37.09 USD 46.23 USD
December 2013 37.65 USD 46.93 USD
November 2013 37.05 USD 46.54 USD
October 2013 37.78 USD 47.45 USD
September 2013 34.75 USD 43.65 USD
August 2013 32.91 USD 41.34 USD
July 2013 35.04 USD 44.38 USD
June 2013 34.50 USD 43.69 USD
May 2013 34.49 USD 43.68 USD
April 2013 33.25 USD 42.45 USD
March 2013 32.36 USD 41.31 USD
February 2013 30.14 USD 38.48 USD
January 2013 28.68 USD 36.95 USD
December 2012 26.90 USD 34.65 USD
November 2012 28.35 USD 36.52 USD
October 2012 27.25 USD 35.44 USD
September 2012 27.55 USD 35.82 USD
August 2012 27.22 USD 35.72 USD
July 2012 27.03 USD 35.48 USD
June 2012 26.72 USD 35.07 USD
May 2012 26.21 USD 34.74 USD
April 2012 28.33 USD 37.56 USD
March 2012 26.96 USD 35.74 USD
February 2012 25.50 USD 34.12 USD
January 2012 24.91 USD 33.34 USD
December 2011 24.99 USD 33.44 USD
November 2011 22.92 USD 30.98 USD
October 2011 22.87 USD 30.90 USD
September 2011 19.46 USD 26.30 USD
August 2011 20.62 USD 28.21 USD
July 2011 20.56 USD 28.12 USD
June 2011 20.86 USD 28.54 USD
May 2011 20.74 USD 28.71 USD
April 2011 21.51 USD 29.78 USD
March 2011 21.97 USD 30.41 USD
February 2011 22.44 USD 31.40 USD
January 2011 21.21 USD 29.68 USD
December 2010 20.78 USD 29.08 USD
November 2010 19.85 USD 28.08 USD
October 2010 19.90 USD 28.16 USD
September 2010 18.64 USD 26.37 USD
August 2010 17.35 USD 24.85 USD
July 2010 17.75 USD 25.42 USD
June 2010 17.02 USD 24.38 USD
May 2010 17.03 USD 24.69 USD
April 2010 18.12 USD 26.27 USD
March 2010 16.93 USD 24.55 USD
February 2010 16.16 USD 23.73 USD
January 2010 15.35 USD 22.55 USD
December 2009 15.32 USD 22.51 USD
November 2009 15.04 USD 22.40 USD
October 2009 14.98 USD 22.31 USD
September 2009 16.36 USD 24.37 USD
August 2009 15.75 USD 23.77 USD
July 2009 15.17 USD 22.90 USD
June 2009 14.14 USD 21.34 USD
May 2009 13.68 USD 20.95 USD
April 2009 14.68 USD 22.48 USD
March 2009 11.10 USD 17.00 USD
February 2009 10.18 USD 15.87 USD
January 2009 15.12 USD 23.57 USD
December 2008 16.62 USD 25.91 USD
November 2008 15.71 USD 24.80 USD
October 2008 15.43 USD 24.36 USD
September 2008 16.25 USD 25.66 USD
August 2008 16.57 USD 26.48 USD
July 2008 15.92 USD 25.43 USD
June 2008 15.08 USD 24.10 USD
May 2008 15.78 USD 25.53 USD
April 2008 15.18 USD 24.57 USD
March 2008 14.60 USD 23.62 USD
February 2008 14.39 USD 23.60 USD
January 2008 15.48 USD 25.39 USD
December 2007 14.75 USD 24.19 USD
November 2007 15.83 USD 26.28 USD
October 2007 16.03 USD 26.61 USD
September 2007 17.45 USD 28.97 USD
August 2007 17.60 USD 29.53 USD
July 2007 16.44 USD 27.58 USD
June 2007 16.62 USD 27.88 USD
May 2007 17.33 USD 29.40 USD
April 2007 16.48 USD 27.96 USD
March 2007 16.70 USD 28.33 USD
February 2007 16.69 USD 28.63 USD
January 2007 16.72 USD 28.67 USD
December 2006 17.23 USD 29.55 USD
November 2006 16.91 USD 29.29 USD
October 2006 16.08 USD 27.85 USD
September 2006 15.40 USD 26.67 USD
August 2006 15.30 USD 26.80 USD
July 2006 15.51 USD 27.17 USD
June 2006 14.46 USD 25.34 USD
May 2006 14.99 USD 26.58 USD
April 2006 15.48 USD 27.44 USD
March 2006 15.69 USD 27.81 USD
February 2006 16.46 USD 29.49 USD
January 2006 16.27 USD 29.16 USD
December 2005 17.23 USD 30.88 USD
November 2005 16.84 USD 30.45 USD
October 2005 16.27 USD 29.42 USD
September 2005 15.93 USD 28.81 USD
August 2005 15.65 USD 28.56 USD
July 2005 15.28 USD 27.89 USD
June 2005 14.86 USD 27.13 USD
May 2005 14.97 USD 27.62 USD
April 2005 15.09 USD 27.84 USD
March 2005 15.61 USD 28.80 USD
February 2005 16.03 USD 29.86 USD
January 2005 15.92 USD 29.65 USD
December 2004 17.45 USD 32.50 USD
November 2004 16.33 USD 30.65 USD
October 2004 14.97 USD 28.10 USD
September 2004 17.65 USD 33.13 USD
August 2004 16.84 USD 31.86 USD
July 2004 16.37 USD 30.97 USD
June 2004 16.10 USD 30.45 USD
May 2004 16.70 USD 31.85 USD
April 2004 16.90 USD 32.23 USD
March 2004 17.08 USD 32.57 USD
February 2004 17.51 USD 33.65 USD
January 2004 16.27 USD 31.28 USD
December 2003 16.90 USD 32.49 USD
November 2003 16.19 USD 31.30 USD
October 2003 15.10 USD 29.19 USD
September 2003 14.63 USD 28.28 USD
August 2003 13.88 USD 27.00 USD
July 2003 13.64 USD 26.53 USD
June 2003 13.98 USD 27.20 USD
May 2003 13.92 USD 27.25 USD
April 2003 12.76 USD 24.99 USD
March 2003 12.54 USD 24.55 USD
February 2003 12.41 USD 24.47 USD
January 2003 12.80 USD 25.25 USD
December 2002 14.90 USD 29.38 USD
November 2002 14.21 USD 28.17 USD
October 2002 13.53 USD 26.82 USD
September 2002 12.44 USD 24.65 USD
August 2002 14.52 USD 28.96 USD
July 2002 14.75 USD 29.41 USD
June 2002 17.37 USD 34.65 USD
May 2002 17.60 USD 35.25 USD
April 2002 18.02 USD 36.10 USD
March 2002 16.36 USD 32.77 USD
February 2002 17.32 USD 34.86 USD
January 2002 16.40 USD 33.00 USD
December 2001 17.14 USD 34.49 USD
November 2001 18.07 USD 36.50 USD
October 2001 18.09 USD 36.54 USD
September 2001 16.76 USD 33.85 USD
August 2001 13.07 USD 26.51 USD
July 2001 13.56 USD 27.50 USD
June 2001 12.82 USD 26.00 USD
May 2001 13.49 USD 27.50 USD
April 2001 12.37 USD 25.22 USD
March 2001 13.59 USD 27.70 USD
February 2001 12.47 USD 25.53 USD
January 2001 12.63 USD 25.87 USD
December 2000 15.53 USD 63.63 USD
November 2000 14.35 USD 59.00 USD
October 2000 15.36 USD 63.13 USD
September 2000 14.38 USD 59.13 USD
August 2000 11.87 USD 49.00 USD
July 2000 11.89 USD 49.06 USD
June 2000 10.18 USD 42.00 USD
May 2000 9.32 USD 38.69 USD
April 2000 8.97 USD 37.25 USD
March 2000 7.83 USD 32.50 USD
February 2000 6.11 USD 51.13 USD
January 2000 6.42 USD 53.75 USD
December 1999 7.74 USD 64.75 USD
November 1999 6.47 USD 54.50 USD
October 1999 6.15 USD 51.75 USD
September 1999 6.33 USD 53.25 USD
August 1999 6.44 USD 54.63 USD
July 1999 6.14 USD 52.13 USD
June 1999 5.84 USD 49.50 USD
May 1999 5.69 USD 48.69 USD
April 1999 5.55 USD 47.50 USD
March 1999 5.38 USD 46.00 USD
February 1999 5.54 USD 47.75 USD
January 1999 5.80 USD 50.00 USD
December 1998 5.12 USD 44.13 USD
November 1998 5.33 USD 46.38 USD
October 1998 4.87 USD 42.38 USD
September 1998 4.74 USD 41.25 USD
August 1998 4.22 USD 37.00 USD
July 1998 4.47 USD 39.19 USD
June 1998 5.10 USD 44.75 USD
May 1998 4.88 USD 43.13 USD
April 1998 4.97 USD 43.88 USD
March 1998 4.90 USD 43.31 USD
February 1998 4.64 USD 41.31 USD
January 1998 4.16 USD 37.00 USD
December 1997 3.87 USD 34.44 USD
November 1997 3.98 USD 35.75 USD
October 1997 3.90 USD 35.00 USD
September 1997 4.15 USD 37.25 USD
August 1997 3.95 USD 35.75 USD
July 1997 4.00 USD 36.25 USD
June 1997 4.17 USD 37.75 USD
May 1997 3.47 USD 31.75 USD
April 1997 3.42 USD 31.25 USD
March 1997 3.60 USD 32.88 USD
February 1997 3.33 USD 30.75 USD
January 1997 3.26 USD 30.13 USD
December 1996 3.36 USD 31.00 USD
November 1996 3.30 USD 30.75 USD
October 1996 3.15 USD 29.38 USD
September 1996 3.69 USD 34.38 USD
August 1996 3.62 USD 34.00 USD
July 1996 3.35 USD 31.50 USD
June 1996 3.41 USD 32.00 USD
May 1996 3.39 USD 32.13 USD
April 1996 3.43 USD 32.50 USD
March 1996 3.84 USD 36.38 USD
February 1996 4.09 USD 39.13 USD
January 1996 3.90 USD 37.25 USD
December 1995 3.90 USD 37.25 USD
November 1995 3.40 USD 32.75 USD
October 1995 3.68 USD 35.38 USD
September 1995 3.69 USD 35.50 USD
August 1995 3.79 USD 36.75 USD
July 1995 3.88 USD 37.63 USD
June 1995 3.75 USD 36.38 USD
May 1995 3.57 USD 34.88 USD
April 1995 3.51 USD 34.25 USD
March 1995 3.63 USD 35.38 USD
February 1995 3.56 USD 35.00 USD
January 1995 3.47 USD 34.13 USD
December 1994 3.26 USD 32.00 USD
November 1994 3.17 USD 31.38 USD
October 1994 3.31 USD 32.75 USD
September 1994 3.32 USD 32.88 USD
August 1994 3.29 USD 32.75 USD
July 1994 3.17 USD 31.63 USD
June 1994 3.11 USD 31.00 USD
May 1994 3.20 USD 32.13 USD
April 1994 3.16 USD 31.75 USD
March 1994 2.84 USD 28.50 USD
February 1994 2.99 USD 30.25 USD
January 1994 3.07 USD 31.00 USD
December 1993 3.59 USD 36.25 USD
November 1993 3.37 USD 34.25 USD
October 1993 3.64 USD 37.00 USD
September 1993 3.15 USD 32.00 USD
August 1993 3.08 USD 31.50 USD
July 1993 3.08 USD 31.50 USD
June 1993 3.22 USD 32.88 USD
May 1993 3.25 USD 33.38 USD
April 1993 3.26 USD 33.50 USD
March 1993 3.45 USD 35.50 USD
February 1993 3.24 USD 33.50 USD
January 1993 2.71 USD 28.00 USD
December 1992 2.73 USD 28.25 USD
November 1992 2.66 USD 27.63 USD
October 1992 2.66 USD 27.63 USD
September 1992 2.69 USD 28.00 USD
August 1992 2.51 USD 26.25 USD
July 1992 2.32 USD 24.25 USD
June 1992 2.09 USD 21.88 USD
May 1992 2.21 USD 23.25 USD
April 1992 2.07 USD 21.88 USD
March 1992 2.29 USD 24.13 USD
February 1992 2.27 USD 24.13 USD
January 1992 2.20 USD 23.38 USD
December 1991 2.11 USD 22.38 USD
November 1991 2.06 USD 22.00 USD
October 1991 1.92 USD 20.50 USD
September 1991 1.84 USD 19.63 USD
August 1991 1.86 USD 20.00 USD
July 1991 1.87 USD 20.13 USD
June 1991 2.15 USD 23.13 USD
May 1991 2.04 USD 22.13 USD
April 1991 2.30 USD 25.00 USD
March 1991 2.58 USD 28.00 USD
February 1991 2.34 USD 25.50 USD
January 1991 2.07 USD 22.63 USD
December 1990 2.13 USD 23.25 USD
November 1990 2.20 USD 24.13 USD
October 1990 1.88 USD 20.63 USD
September 1990 1.89 USD 20.75 USD
August 1990 1.83 USD 20.25 USD
July 1990 2.07 USD 22.88 USD
June 1990 2.08 USD 23.00 USD
May 1990 2.01 USD 22.38 USD
April 1990 1.93 USD 21.50 USD
March 1990 2.09 USD 23.25 USD
February 1990 2.04 USD 22.88 USD
January 1990 1.98 USD 22.13 USD
December 1989 2.20 USD 24.63 USD
November 1989 2.24 USD 25.13 USD
October 1989 2.11 USD 23.63 USD
September 1989 2.05 USD 23.00 USD
August 1989 2.00 USD 22.38 USD
July 1989 2.05 USD 23.00 USD
June 1989 1.79 USD 20.00 USD
May 1989 1.75 USD 19.63 USD
April 1989 1.75 USD 19.63 USD
March 1989 1.60 USD 17.88 USD
February 1989 1.63 USD 18.25 USD
January 1989 1.57 USD 17.63 USD
December 1988 1.50 USD 16.75 USD
November 1988 1.57 USD 17.63 USD
October 1988 1.52 USD 17.00 USD
September 1988 1.54 USD 17.25 USD
August 1988 1.55 USD 17.38 USD
July 1988 1.54 USD 17.25 USD
June 1988 1.64 USD 18.38 USD
May 1988 1.50 USD 16.75 USD
April 1988 1.34 USD 15.00 USD
March 1988 1.29 USD 14.50 USD
February 1988 1.32 USD 14.75 USD
January 1988 1.37 USD 15.38 USD
December 1987 1.55 USD 17.38 USD
November 1987 1.47 USD 16.50 USD
October 1987 1.56 USD 17.50 USD
September 1987 1.87 USD 21.00 USD
August 1987 1.91 USD 21.38 USD
July 1987 1.90 USD 21.25 USD
June 1987 1.84 USD 20.63 USD
May 1987 1.87 USD 21.00 USD
April 1987 1.76 USD 19.75 USD
March 1987 2.16 USD 24.25 USD
February 1987 2.50 USD 28.00 USD
January 1987 2.41 USD 27.00 USD
December 1986 2.34 USD 26.25 USD
November 1986 2.61 USD 29.25 USD
October 1986 2.70 USD 30.25 USD
September 1986 2.63 USD 29.50 USD
August 1986 2.59 USD 29.00 USD
July 1986 2.41 USD 27.00 USD
June 1986 2.27 USD 50.75 USD
May 1986 2.30 USD 51.50 USD
April 1986 2.28 USD 51.00 USD
March 1986 2.43 USD 54.50 USD
February 1986 2.51 USD 56.25 USD
January 1986 2.37 USD 53.00 USD
December 1985 2.15 USD 48.25 USD
November 1985 2.11 USD 47.25 USD
October 1985 1.85 USD 41.50 USD
September 1985 1.54 USD 34.50 USD
August 1985 1.71 USD 38.25 USD
July 1985 1.74 USD 39.00 USD
June 1985 1.83 USD 41.00 USD
May 1985 1.95 USD 43.75 USD
April 1985 1.85 USD 41.50 USD
March 1985 1.64 USD 36.75 USD
February 1985 1.64 USD 36.75 USD
January 1985 1.50 USD 33.50 USD
December 1984 1.33 USD 29.75 USD
November 1984 1.22 USD 27.25 USD
October 1984 1.16 USD 26.00 USD
September 1984 1.08 USD 24.25 USD
August 1984 0.95 USD 21.25 USD
July 1984 0.73 USD 16.25 USD
June 1984 0.65 USD 14.50 USD

AJG

List: Contenders

Price: 253.69USD

52 week price:
172.74
255.38

Dividend Yield: 0.99%

5-year range yield:
0.91%
2.14%

Forward Dividend Yield: 0.95%

Payout Ratio: 54.30%

Payout Ratio Range:
20.44%
108.40%

Dividend Per Share: 2.40 USD

Earnings Per Share: 4.42 USD

P/E Ratio: 53.70

Exchange: NYQ

Sector: Financial Services

Industry: Insurance Brokers

Volume: 295990

Ebitda: 209.9 million

Market Capitalization: 52.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 17.48%

DGR5: 4.18%

DGR10: 4.80%

DGR20: 8.26%

Links: