Arthur J. Gallagher & Co. ( AJG) - Price History

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

DateAdjusted priceReal price
September 2026 $240.32 $240.32
August 2026 $262.15 $262.15
July 2026 $249.42 $249.42
June 2026 $229.57 $229.57
May 2026 $200.44 $201.11
April 2026 $205.72 $206.40
March 2026 $215.86 $216.58
February 2026 $226.75 $228.20
January 2026 $247.78 $249.37
December 2025 $257.14 $258.79
November 2025 $245.40 $247.62
October 2025 $247.25 $249.49
September 2025 $306.96 $309.74
August 2025 $299.38 $302.75
July 2025 $284.05 $287.25
June 2025 $316.56 $320.12
May 2025 $342.89 $347.44
April 2025 $316.49 $320.69
March 2025 $340.72 $345.24
February 2025 $332.68 $337.74
January 2025 $297.30 $301.82
December 2024 $279.60 $283.85
November 2024 $306.96 $312.24
October 2024 $276.44 $281.20
September 2024 $276.61 $281.37
August 2024 $287.03 $292.57
July 2024 $278.13 $283.49
June 2024 $254.40 $259.31
May 2024 $247.94 $253.33
April 2024 $229.70 $234.69
March 2024 $244.72 $250.04
February 2024 $238.74 $243.93
January 2024 $226.67 $232.16
December 2023 $219.56 $224.88
November 2023 $243.11 $249
October 2023 $229.40 $235.49
September 2023 $222.04 $227.93
August 2023 $224.52 $230.48
July 2023 $208.75 $214.80
June 2023 $213.39 $219.57
May 2023 $194.15 $200.33
April 2023 $201.64 $208.06
March 2023 $185.41 $191.31
February 2023 $181.04 $187.35
January 2023 $189.13 $195.72
December 2022 $182.19 $188.54
November 2022 $191.91 $199.11
October 2022 $180.32 $187.08
September 2022 $165.03 $171.22
August 2022 $174.52 $181.57
July 2022 $172.04 $178.99
June 2022 $156.70 $163.04
May 2022 $155.15 $161.94
April 2022 $161.43 $168.49
March 2022 $167.28 $174.60
February 2022 $151.07 $158.19
January 2022 $150.84 $157.94
December 2021 $162.04 $169.67
November 2021 $155.11 $162.90
October 2021 $159.65 $167.67
September 2021 $141.54 $148.65
August 2021 $136.30 $143.62
July 2021 $132.21 $139.31
June 2021 $132.94 $140.08
May 2021 $138.68 $146.61
April 2021 $137.11 $144.95
March 2021 $118.02 $124.77
February 2021 $112.88 $119.80
January 2021 $108.74 $115.41
December 2020 $116.56 $123.71
November 2020 $108.32 $115.41
October 2020 $97.34 $103.71
September 2020 $99.09 $105.58
August 2020 $98.42 $105.30
July 2020 $100.46 $107.49
June 2020 $91.12 $97.49
May 2020 $87.71 $94.28
April 2020 $73.03 $78.50
March 2020 $75.83 $81.51
February 2020 $90.31 $97.49
January 2020 $95.02 $102.57
December 2019 $88.22 $95.23
November 2019 $86 $93.27
October 2019 $84.11 $91.22
September 2019 $82.59 $89.57
August 2019 $83.24 $90.71
July 2019 $82.99 $90.43
June 2019 $80.38 $87.59
May 2019 $76.89 $84.20
April 2019 $76.36 $83.62
March 2019 $71.32 $78.10
February 2019 $73.31 $80.28
January 2019 $67.86 $74.71
December 2018 $66.94 $73.70
November 2018 $69.62 $77.07
October 2018 $66.86 $74.01
September 2018 $67.24 $74.44
August 2018 $64.80 $72.14
July 2018 $64.09 $71.35
June 2018 $58.64 $65.28
May 2018 $59.54 $66.28
April 2018 $62.49 $69.99
March 2018 $61.36 $68.73
February 2018 $61.34 $69.11
January 2018 $60.64 $68.32
December 2017 $56.16 $63.28
November 2017 $58.42 $65.83
October 2017 $55.88 $63.33
September 2017 $54.31 $61.55
August 2017 $51.08 $57.90
July 2017 $51.52 $58.79
June 2017 $50.17 $57.25
May 2017 $49.72 $56.73
April 2017 $48.58 $55.81
March 2017 $49.21 $56.54
February 2017 $49.23 $56.95
January 2017 $46.53 $53.83
December 2016 $44.92 $51.96
November 2016 $43.52 $50.35
October 2016 $41.38 $48.23
September 2016 $43.65 $50.87
August 2016 $42.39 $49.41
July 2016 $41.88 $49.19
June 2016 $40.53 $47.60
May 2016 $40.83 $48.33
April 2016 $38.89 $46.04
March 2016 $37.57 $44.48
February 2016 $33.35 $39.85
January 2016 $31.50 $37.64
December 2015 $34.26 $40.94
November 2015 $36.30 $43.75
October 2015 $36.28 $43.73
September 2015 $34.25 $41.28
August 2015 $35.96 $43.72
July 2015 $39.01 $47.43
June 2015 $38.90 $47.30
May 2015 $39.55 $48.45
April 2015 $39.04 $47.83
March 2015 $38.16 $46.75
February 2015 $38.05 $46.99
January 2015 $35.98 $44.43
December 2014 $38.12 $47.08
November 2014 $38.54 $47.95
October 2014 $38.34 $47.70
September 2014 $36.46 $45.36
August 2014 $37.67 $47.23
July 2014 $35.89 $45
June 2014 $37.17 $46.60
May 2014 $36.27 $45.83
April 2014 $35.63 $45.02
March 2014 $37.65 $47.58
February 2014 $36.56 $46.20
January 2014 $36.30 $46.23
December 2013 $36.85 $46.93
November 2013 $36.26 $46.54
October 2013 $36.97 $47.45
September 2013 $34.01 $43.65
August 2013 $32.21 $41.34
July 2013 $34.30 $44.38
June 2013 $33.76 $43.69
May 2013 $33.75 $43.68
April 2013 $32.55 $42.45
March 2013 $31.67 $41.31
February 2013 $29.50 $38.48
January 2013 $28.07 $36.95
December 2012 $26.33 $34.65
November 2012 $27.75 $36.52
October 2012 $26.68 $35.44
September 2012 $26.96 $35.82
August 2012 $26.64 $35.72
July 2012 $26.46 $35.48
June 2012 $26.15 $35.07
May 2012 $25.65 $34.74
April 2012 $27.73 $37.56
March 2012 $26.39 $35.74
February 2012 $24.95 $34.12
January 2012 $24.38 $33.34
December 2011 $24.46 $33.44
November 2011 $22.44 $30.98
October 2011 $22.38 $30.90
September 2011 $19.05 $26.30
August 2011 $20.18 $28.21
July 2011 $20.12 $28.12
June 2011 $20.42 $28.54
May 2011 $20.30 $28.71
April 2011 $21.05 $29.78
March 2011 $21.50 $30.41
February 2011 $21.96 $31.40
January 2011 $20.76 $29.68
December 2010 $20.34 $29.08
November 2010 $19.42 $28.08
October 2010 $19.48 $28.16
September 2010 $18.24 $26.37
August 2010 $16.98 $24.85
July 2010 $17.37 $25.42
June 2010 $16.66 $24.38
May 2010 $16.66 $24.69
April 2010 $17.73 $26.27
March 2010 $16.57 $24.55
February 2010 $15.81 $23.73
January 2010 $15.02 $22.55
December 2009 $15 $22.51
November 2009 $14.72 $22.40
October 2009 $14.66 $22.31
September 2009 $16.01 $24.37
August 2009 $15.41 $23.77
July 2009 $14.85 $22.90
June 2009 $13.84 $21.34
May 2009 $13.39 $20.95
April 2009 $14.36 $22.48
March 2009 $10.86 $17
February 2009 $9.96 $15.87
January 2009 $14.80 $23.57
December 2008 $16.27 $25.91
November 2008 $15.37 $24.80
October 2008 $15.10 $24.36
September 2008 $15.90 $25.66
August 2008 $16.22 $26.48
July 2008 $15.58 $25.43
June 2008 $14.76 $24.10
May 2008 $15.44 $25.53
April 2008 $14.86 $24.57
March 2008 $14.28 $23.62
February 2008 $14.08 $23.60
January 2008 $15.15 $25.39
December 2007 $14.44 $24.19
November 2007 $15.49 $26.28
October 2007 $15.69 $26.61
September 2007 $17.08 $28.97
August 2007 $17.22 $29.53
July 2007 $16.09 $27.58
June 2007 $16.26 $27.88
May 2007 $16.96 $29.40
April 2007 $16.13 $27.96
March 2007 $16.34 $28.33
February 2007 $16.34 $28.63
January 2007 $16.36 $28.67
December 2006 $16.86 $29.55
November 2006 $16.55 $29.29
October 2006 $15.73 $27.85
September 2006 $15.07 $26.67
August 2006 $14.97 $26.80
July 2006 $15.18 $27.17
June 2006 $14.16 $25.34
May 2006 $14.68 $26.58
April 2006 $15.15 $27.44
March 2006 $15.35 $27.81
February 2006 $16.11 $29.49
January 2006 $15.93 $29.16
December 2005 $16.87 $30.88
November 2005 $16.48 $30.45
October 2005 $15.92 $29.42
September 2005 $15.60 $28.81
August 2005 $15.31 $28.56
July 2005 $14.95 $27.89
June 2005 $14.55 $27.13
May 2005 $14.66 $27.62
April 2005 $14.77 $27.84
March 2005 $15.28 $28.80
February 2005 $15.69 $29.86
January 2005 $15.58 $29.65
December 2004 $17.08 $32.50
November 2004 $15.98 $30.65
October 2004 $14.65 $28.10
September 2004 $17.27 $33.13
August 2004 $16.48 $31.86
July 2004 $16.02 $30.97
June 2004 $15.75 $30.45
May 2004 $16.35 $31.85
April 2004 $16.54 $32.23
March 2004 $16.72 $32.57
February 2004 $17.13 $33.65
January 2004 $15.93 $31.28
December 2003 $16.54 $32.49
November 2003 $15.85 $31.30
October 2003 $14.78 $29.19
September 2003 $14.32 $28.28
August 2003 $13.58 $27
July 2003 $13.35 $26.53
June 2003 $13.68 $27.20
May 2003 $13.62 $27.25
April 2003 $12.49 $24.99
March 2003 $12.27 $24.55
February 2003 $12.14 $24.47
January 2003 $12.53 $25.25
December 2002 $14.58 $29.38
November 2002 $13.91 $28.17
October 2002 $13.24 $26.82
September 2002 $12.17 $24.65
August 2002 $14.21 $28.96
July 2002 $14.43 $29.41
June 2002 $17 $34.65
May 2002 $17.22 $35.25
April 2002 $17.64 $36.10
March 2002 $16.01 $32.77
February 2002 $16.95 $34.86
January 2002 $16.05 $33
December 2001 $16.77 $34.49
November 2001 $17.68 $36.50
October 2001 $17.70 $36.54
September 2001 $16.40 $33.85
August 2001 $12.79 $26.51
July 2001 $13.27 $27.50
June 2001 $12.54 $26
May 2001 $13.20 $27.50
April 2001 $12.11 $25.22
March 2001 $13.30 $27.70
February 2001 $12.20 $25.53
January 2001 $12.36 $25.87
December 2000 $15.20 $63.62
November 2000 $14.05 $59
October 2000 $15.03 $63.12
September 2000 $14.08 $59.12
August 2000 $11.62 $49
July 2000 $11.64 $49.06
June 2000 $9.96 $42
May 2000 $9.12 $38.69
April 2000 $8.78 $37.25
March 2000 $7.66 $32.50
February 2000 $5.98 $51.12
January 2000 $6.29 $53.75
December 1999 $7.57 $64.75
November 1999 $6.34 $54.50
October 1999 $6.02 $51.75
September 1999 $6.19 $53.25
August 1999 $6.30 $54.62
July 1999 $6.01 $52.12
June 1999 $5.71 $49.50
May 1999 $5.57 $48.69
April 1999 $5.44 $47.50
March 1999 $5.26 $46
February 1999 $5.42 $47.75
January 1999 $5.67 $50
December 1998 $5.01 $44.12
November 1998 $5.22 $46.38
October 1998 $4.77 $42.38
September 1998 $4.64 $41.25
August 1998 $4.13 $37
July 1998 $4.38 $39.19
June 1998 $5 $44.75
May 1998 $4.78 $43.12
April 1998 $4.86 $43.88
March 1998 $4.80 $43.31
February 1998 $4.54 $41.31
January 1998 $4.07 $37
December 1997 $3.78 $34.44
November 1997 $3.90 $35.75
October 1997 $3.81 $35
September 1997 $4.06 $37.25
August 1997 $3.86 $35.75
July 1997 $3.92 $36.25
June 1997 $4.08 $37.75
May 1997 $3.40 $31.75
April 1997 $3.35 $31.25
March 1997 $3.52 $32.88
February 1997 $3.26 $30.75
January 1997 $3.20 $30.12
December 1996 $3.29 $31
November 1996 $3.23 $30.75
October 1996 $3.09 $29.38
September 1996 $3.61 $34.38
August 1996 $3.54 $34
July 1996 $3.28 $31.50
June 1996 $3.33 $32
May 1996 $3.32 $32.12
April 1996 $3.36 $32.50
March 1996 $3.76 $36.38
February 1996 $4.01 $39.12
January 1996 $3.82 $37.25
December 1995 $3.82 $37.25
November 1995 $3.33 $32.75
October 1995 $3.60 $35.38
September 1995 $3.61 $35.50
August 1995 $3.71 $36.75
July 1995 $3.80 $37.62
June 1995 $3.67 $36.38
May 1995 $3.50 $34.88
April 1995 $3.44 $34.25
March 1995 $3.55 $35.38
February 1995 $3.49 $35
January 1995 $3.40 $34.12
December 1994 $3.19 $32
November 1994 $3.10 $31.38
October 1994 $3.24 $32.75
September 1994 $3.25 $32.88
August 1994 $3.22 $32.75
July 1994 $3.11 $31.62
June 1994 $3.04 $31
May 1994 $3.13 $32.12
April 1994 $3.10 $31.75
March 1994 $2.78 $28.50
February 1994 $2.93 $30.25
January 1994 $3 $31
December 1993 $3.51 $36.25
November 1993 $3.30 $34.25
October 1993 $3.56 $37
September 1993 $3.08 $32
August 1993 $3.02 $31.50
July 1993 $3.02 $31.50
June 1993 $3.15 $32.88
May 1993 $3.18 $33.38
April 1993 $3.19 $33.50
March 1993 $3.38 $35.50
February 1993 $3.17 $33.50
January 1993 $2.65 $28
December 1992 $2.68 $28.25
November 1992 $2.60 $27.62
October 1992 $2.60 $27.62
September 1992 $2.64 $28
August 1992 $2.46 $26.25
July 1992 $2.27 $24.25
June 1992 $2.05 $21.88
May 1992 $2.16 $23.25
April 1992 $2.03 $21.88
March 1992 $2.24 $24.12
February 1992 $2.22 $24.12
January 1992 $2.16 $23.38
December 1991 $2.06 $22.38
November 1991 $2.01 $22
October 1991 $1.88 $20.50
September 1991 $1.80 $19.62
August 1991 $1.82 $20
July 1991 $1.83 $20.12
June 1991 $2.10 $23.12
May 1991 $2 $22.12
April 1991 $2.26 $25
March 1991 $2.52 $28
February 1991 $2.29 $25.50
January 1991 $2.03 $22.62
December 1990 $2.08 $23.25
November 1990 $2.15 $24.12
October 1990 $1.84 $20.62
September 1990 $1.85 $20.75
August 1990 $1.79 $20.25
July 1990 $2.02 $22.88
June 1990 $2.04 $23
May 1990 $1.97 $22.38
April 1990 $1.89 $21.50
March 1990 $2.04 $23.25
February 1990 $2 $22.88
January 1990 $1.93 $22.12
December 1989 $2.15 $24.62
November 1989 $2.18 $25.12
October 1989 $2.05 $23.62
September 1989 $2 $23
August 1989 $1.93 $22.38
July 1989 $1.99 $23
June 1989 $1.73 $20
May 1989 $1.68 $19.62
April 1989 $1.68 $19.62
March 1989 $1.53 $17.88
February 1989 $1.56 $18.25
January 1989 $1.50 $17.62
December 1988 $1.43 $16.75
November 1988 $1.49 $17.62
October 1988 $1.44 $17
September 1988 $1.46 $17.25
August 1988 $1.43 $17.38
July 1988 $1.42 $17.25
June 1988 $1.51 $18.38
May 1988 $1.34 $16.75
April 1988 $1.20 $15
March 1988 $1.16 $14.50
February 1988 $1.14 $14.75
January 1988 $1.19 $15.38
December 1987 $1.35 $17.38
November 1987 $1.25 $16.50
October 1987 $1.32 $17.50
September 1987 $1.59 $21
August 1987 $1.59 $21.38
July 1987 $1.58 $21.25
June 1987 $1.53 $20.62
May 1987 $1.53 $21
April 1987 $1.44 $19.75
March 1987 $1.77 $24.25
February 1987 $2.01 $28
January 1987 $1.93 $27
December 1986 $1.88 $26.25
November 1986 $2.08 $29.25
October 1986 $2.15 $30.25
September 1986 $2.10 $29.50
August 1986 $2.05 $29
July 1986 $1.91 $27
June 1986 $1.79 $25.38
May 1986 $1.79 $25.75
April 1986 $1.77 $25.50
March 1986 $1.89 $27.25
February 1986 $1.93 $28.12
January 1986 $1.82 $26.50
December 1985 $1.65 $24.12
November 1985 $1.60 $23.62
October 1985 $1.40 $20.75
September 1985 $1.17 $17.25
August 1985 $1.28 $19.12
July 1985 $1.30 $19.50
June 1985 $1.37 $20.50
May 1985 $1.44 $21.88
April 1985 $1.36 $20.75
March 1985 $1.21 $18.38
February 1985 $1.19 $18.38
January 1985 $1.08 $16.75
December 1984 $0.96 $14.88
November 1984 $0.88 $13.62
October 1984 $0.84 $13
September 1984 $0.79 $12.12
August 1984 $0.69 $10.62
July 1984 $0.53 $8.12
June 1984 $0.47 $7.25

AJG

Price: $240.32

52 week price:
190.75
313.55

Dividend Yield: 1.03%

5-year range yield:
0.77%
1.64%

Forward Dividend Yield: 1.17%

Payout Ratio: 46.78%

Payout Ratio Range:
-475.00%
1068.00%

Dividend Per Share: 2.80 USD

Earnings Per Share: 6.03 USD

P/E Ratio: 41.63

Exchange: NYQ

Sector: Financial Services

Industry: Insurance Brokers

Country: United States

Volume: 295990

Ebitda: 209.9 million

Market Capitalization: 67.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 8.26%

DGR5: 7.46%

DGR10: 5.68%

DGR20: 4.37%

Links: