Arthur J. Gallagher & Co. - Price History
Monthly price history for AJG (Arthur J. Gallagher & Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $243.01 | $243.01 |
| April 2024 | $234.69 | $234.69 |
| March 2024 | $250.04 | $250.04 |
| February 2024 | $243.93 | $243.93 |
| January 2024 | $231.59 | $232.16 |
| December 2023 | $224.33 | $224.88 |
| November 2023 | $248.39 | $249 |
| October 2023 | $234.39 | $235.49 |
| September 2023 | $226.86 | $227.93 |
| August 2023 | $229.40 | $230.48 |
| July 2023 | $213.28 | $214.80 |
| June 2023 | $218.02 | $219.57 |
| May 2023 | $198.37 | $200.33 |
| April 2023 | $206.02 | $208.06 |
| March 2023 | $189.44 | $191.31 |
| February 2023 | $184.97 | $187.35 |
| January 2023 | $193.24 | $195.72 |
| December 2022 | $186.15 | $188.54 |
| November 2022 | $196.08 | $199.11 |
| October 2022 | $184.23 | $187.08 |
| September 2022 | $168.62 | $171.22 |
| August 2022 | $178.31 | $181.57 |
| July 2022 | $175.77 | $178.99 |
| June 2022 | $160.11 | $163.04 |
| May 2022 | $158.52 | $161.94 |
| April 2022 | $164.94 | $168.49 |
| March 2022 | $170.92 | $174.60 |
| February 2022 | $154.36 | $158.19 |
| January 2022 | $154.11 | $157.94 |
| December 2021 | $165.56 | $169.67 |
| November 2021 | $158.48 | $162.90 |
| October 2021 | $163.12 | $167.67 |
| September 2021 | $144.62 | $148.65 |
| August 2021 | $139.26 | $143.62 |
| July 2021 | $135.08 | $139.31 |
| June 2021 | $135.83 | $140.08 |
| May 2021 | $141.69 | $146.61 |
| April 2021 | $140.09 | $144.95 |
| March 2021 | $120.59 | $124.77 |
| February 2021 | $115.33 | $119.80 |
| January 2021 | $111.10 | $115.41 |
| December 2020 | $119.09 | $123.71 |
| November 2020 | $110.67 | $115.41 |
| October 2020 | $99.45 | $103.71 |
| September 2020 | $101.24 | $105.58 |
| August 2020 | $100.55 | $105.30 |
| July 2020 | $102.64 | $107.49 |
| June 2020 | $93.10 | $97.49 |
| May 2020 | $89.62 | $94.28 |
| April 2020 | $74.62 | $78.50 |
| March 2020 | $77.48 | $81.51 |
| February 2020 | $92.28 | $97.49 |
| January 2020 | $97.08 | $102.57 |
| December 2019 | $90.14 | $95.23 |
| November 2019 | $87.87 | $93.27 |
| October 2019 | $85.94 | $91.22 |
| September 2019 | $84.38 | $89.57 |
| August 2019 | $85.05 | $90.71 |
| July 2019 | $84.79 | $90.43 |
| June 2019 | $82.13 | $87.59 |
| May 2019 | $78.56 | $84.20 |
| April 2019 | $78.02 | $83.62 |
| March 2019 | $72.87 | $78.10 |
| February 2019 | $74.90 | $80.28 |
| January 2019 | $69.33 | $74.71 |
| December 2018 | $68.40 | $73.70 |
| November 2018 | $71.13 | $77.07 |
| October 2018 | $68.31 | $74.01 |
| September 2018 | $68.71 | $74.44 |
| August 2018 | $66.21 | $72.14 |
| July 2018 | $65.49 | $71.35 |
| June 2018 | $59.92 | $65.28 |
| May 2018 | $60.83 | $66.28 |
| April 2018 | $63.84 | $69.99 |
| March 2018 | $62.70 | $68.73 |
| February 2018 | $62.67 | $69.11 |
| January 2018 | $61.95 | $68.32 |
| December 2017 | $57.38 | $63.28 |
| November 2017 | $59.69 | $65.83 |
| October 2017 | $57.09 | $63.33 |
| September 2017 | $55.48 | $61.55 |
| August 2017 | $52.20 | $57.90 |
| July 2017 | $52.64 | $58.79 |
| June 2017 | $51.26 | $57.25 |
| May 2017 | $50.80 | $56.73 |
| April 2017 | $49.63 | $55.81 |
| March 2017 | $50.28 | $56.54 |
| February 2017 | $50.30 | $56.95 |
| January 2017 | $47.54 | $53.83 |
| December 2016 | $45.89 | $51.96 |
| November 2016 | $44.47 | $50.35 |
| October 2016 | $42.28 | $48.23 |
| September 2016 | $44.60 | $50.87 |
| August 2016 | $43.32 | $49.41 |
| July 2016 | $42.79 | $49.19 |
| June 2016 | $41.41 | $47.60 |
| May 2016 | $41.71 | $48.33 |
| April 2016 | $39.74 | $46.04 |
| March 2016 | $38.39 | $44.48 |
| February 2016 | $34.07 | $39.85 |
| January 2016 | $32.18 | $37.64 |
| December 2015 | $35 | $40.94 |
| November 2015 | $37.09 | $43.75 |
| October 2015 | $37.07 | $43.73 |
| September 2015 | $35 | $41.28 |
| August 2015 | $36.74 | $43.72 |
| July 2015 | $39.86 | $47.43 |
| June 2015 | $39.75 | $47.30 |
| May 2015 | $40.40 | $48.45 |
| April 2015 | $39.89 | $47.83 |
| March 2015 | $38.99 | $46.75 |
| February 2015 | $38.88 | $46.99 |
| January 2015 | $36.76 | $44.43 |
| December 2014 | $38.95 | $47.08 |
| November 2014 | $39.38 | $47.95 |
| October 2014 | $39.17 | $47.70 |
| September 2014 | $37.25 | $45.36 |
| August 2014 | $38.49 | $47.23 |
| July 2014 | $36.67 | $45 |
| June 2014 | $37.97 | $46.60 |
| May 2014 | $37.05 | $45.83 |
| April 2014 | $36.40 | $45.02 |
| March 2014 | $38.47 | $47.58 |
| February 2014 | $37.35 | $46.20 |
| January 2014 | $37.08 | $46.23 |
| December 2013 | $37.65 | $46.93 |
| November 2013 | $37.05 | $46.54 |
| October 2013 | $37.78 | $47.45 |
| September 2013 | $34.75 | $43.65 |
| August 2013 | $32.91 | $41.34 |
| July 2013 | $35.04 | $44.38 |
| June 2013 | $34.50 | $43.69 |
| May 2013 | $34.49 | $43.68 |
| April 2013 | $33.25 | $42.45 |
| March 2013 | $32.36 | $41.31 |
| February 2013 | $30.14 | $38.48 |
| January 2013 | $28.68 | $36.95 |
| December 2012 | $26.90 | $34.65 |
| November 2012 | $28.35 | $36.52 |
| October 2012 | $27.25 | $35.44 |
| September 2012 | $27.55 | $35.82 |
| August 2012 | $27.22 | $35.72 |
| July 2012 | $27.03 | $35.48 |
| June 2012 | $26.72 | $35.07 |
| May 2012 | $26.21 | $34.74 |
| April 2012 | $28.33 | $37.56 |
| March 2012 | $26.96 | $35.74 |
| February 2012 | $25.50 | $34.12 |
| January 2012 | $24.91 | $33.34 |
| December 2011 | $24.99 | $33.44 |
| November 2011 | $22.92 | $30.98 |
| October 2011 | $22.86 | $30.90 |
| September 2011 | $19.46 | $26.30 |
| August 2011 | $20.62 | $28.21 |
| July 2011 | $20.56 | $28.12 |
| June 2011 | $20.86 | $28.54 |
| May 2011 | $20.74 | $28.71 |
| April 2011 | $21.51 | $29.78 |
| March 2011 | $21.97 | $30.41 |
| February 2011 | $22.44 | $31.40 |
| January 2011 | $21.21 | $29.68 |
| December 2010 | $20.78 | $29.08 |
| November 2010 | $19.85 | $28.08 |
| October 2010 | $19.90 | $28.16 |
| September 2010 | $18.64 | $26.37 |
| August 2010 | $17.35 | $24.85 |
| July 2010 | $17.75 | $25.42 |
| June 2010 | $17.02 | $24.38 |
| May 2010 | $17.02 | $24.69 |
| April 2010 | $18.12 | $26.27 |
| March 2010 | $16.93 | $24.55 |
| February 2010 | $16.16 | $23.73 |
| January 2010 | $15.35 | $22.55 |
| December 2009 | $15.32 | $22.51 |
| November 2009 | $15.04 | $22.40 |
| October 2009 | $14.98 | $22.31 |
| September 2009 | $16.36 | $24.37 |
| August 2009 | $15.75 | $23.77 |
| July 2009 | $15.17 | $22.90 |
| June 2009 | $14.14 | $21.34 |
| May 2009 | $13.68 | $20.95 |
| April 2009 | $14.68 | $22.48 |
| March 2009 | $11.10 | $17 |
| February 2009 | $10.18 | $15.87 |
| January 2009 | $15.12 | $23.57 |
| December 2008 | $16.62 | $25.91 |
| November 2008 | $15.71 | $24.80 |
| October 2008 | $15.43 | $24.36 |
| September 2008 | $16.25 | $25.66 |
| August 2008 | $16.57 | $26.48 |
| July 2008 | $15.92 | $25.43 |
| June 2008 | $15.08 | $24.10 |
| May 2008 | $15.78 | $25.53 |
| April 2008 | $15.18 | $24.57 |
| March 2008 | $14.60 | $23.62 |
| February 2008 | $14.39 | $23.60 |
| January 2008 | $15.48 | $25.39 |
| December 2007 | $14.75 | $24.19 |
| November 2007 | $15.83 | $26.28 |
| October 2007 | $16.03 | $26.61 |
| September 2007 | $17.45 | $28.97 |
| August 2007 | $17.60 | $29.53 |
| July 2007 | $16.44 | $27.58 |
| June 2007 | $16.62 | $27.88 |
| May 2007 | $17.33 | $29.40 |
| April 2007 | $16.48 | $27.96 |
| March 2007 | $16.70 | $28.33 |
| February 2007 | $16.69 | $28.63 |
| January 2007 | $16.72 | $28.67 |
| December 2006 | $17.23 | $29.55 |
| November 2006 | $16.91 | $29.29 |
| October 2006 | $16.08 | $27.85 |
| September 2006 | $15.40 | $26.67 |
| August 2006 | $15.30 | $26.80 |
| July 2006 | $15.51 | $27.17 |
| June 2006 | $14.46 | $25.34 |
| May 2006 | $14.99 | $26.58 |
| April 2006 | $15.48 | $27.44 |
| March 2006 | $15.69 | $27.81 |
| February 2006 | $16.46 | $29.49 |
| January 2006 | $16.27 | $29.16 |
| December 2005 | $17.23 | $30.88 |
| November 2005 | $16.84 | $30.45 |
| October 2005 | $16.27 | $29.42 |
| September 2005 | $15.93 | $28.81 |
| August 2005 | $15.65 | $28.56 |
| July 2005 | $15.28 | $27.89 |
| June 2005 | $14.86 | $27.13 |
| May 2005 | $14.97 | $27.62 |
| April 2005 | $15.09 | $27.84 |
| March 2005 | $15.61 | $28.80 |
| February 2005 | $16.03 | $29.86 |
| January 2005 | $15.92 | $29.65 |
| December 2004 | $17.45 | $32.50 |
| November 2004 | $16.33 | $30.65 |
| October 2004 | $14.97 | $28.10 |
| September 2004 | $17.65 | $33.13 |
| August 2004 | $16.84 | $31.86 |
| July 2004 | $16.37 | $30.97 |
| June 2004 | $16.10 | $30.45 |
| May 2004 | $16.70 | $31.85 |
| April 2004 | $16.90 | $32.23 |
| March 2004 | $17.08 | $32.57 |
| February 2004 | $17.51 | $33.65 |
| January 2004 | $16.27 | $31.28 |
| December 2003 | $16.90 | $32.49 |
| November 2003 | $16.19 | $31.30 |
| October 2003 | $15.10 | $29.19 |
| September 2003 | $14.63 | $28.28 |
| August 2003 | $13.88 | $27 |
| July 2003 | $13.64 | $26.53 |
| June 2003 | $13.98 | $27.20 |
| May 2003 | $13.92 | $27.25 |
| April 2003 | $12.76 | $24.99 |
| March 2003 | $12.54 | $24.55 |
| February 2003 | $12.41 | $24.47 |
| January 2003 | $12.80 | $25.25 |
| December 2002 | $14.90 | $29.38 |
| November 2002 | $14.21 | $28.17 |
| October 2002 | $13.53 | $26.82 |
| September 2002 | $12.44 | $24.65 |
| August 2002 | $14.52 | $28.96 |
| July 2002 | $14.75 | $29.41 |
| June 2002 | $17.37 | $34.65 |
| May 2002 | $17.60 | $35.25 |
| April 2002 | $18.02 | $36.10 |
| March 2002 | $16.36 | $32.77 |
| February 2002 | $17.32 | $34.86 |
| January 2002 | $16.40 | $33 |
| December 2001 | $17.14 | $34.49 |
| November 2001 | $18.07 | $36.50 |
| October 2001 | $18.09 | $36.54 |
| September 2001 | $16.76 | $33.85 |
| August 2001 | $13.07 | $26.51 |
| July 2001 | $13.56 | $27.50 |
| June 2001 | $12.82 | $26 |
| May 2001 | $13.49 | $27.50 |
| April 2001 | $12.37 | $25.22 |
| March 2001 | $13.59 | $27.70 |
| February 2001 | $12.47 | $25.53 |
| January 2001 | $12.63 | $25.87 |
| December 2000 | $15.53 | $63.62 |
| November 2000 | $14.35 | $59 |
| October 2000 | $15.36 | $63.12 |
| September 2000 | $14.38 | $59.12 |
| August 2000 | $11.87 | $49 |
| July 2000 | $11.89 | $49.06 |
| June 2000 | $10.18 | $42 |
| May 2000 | $9.32 | $38.69 |
| April 2000 | $8.97 | $37.25 |
| March 2000 | $7.83 | $32.50 |
| February 2000 | $6.11 | $51.12 |
| January 2000 | $6.42 | $53.75 |
| December 1999 | $7.74 | $64.75 |
| November 1999 | $6.47 | $54.50 |
| October 1999 | $6.15 | $51.75 |
| September 1999 | $6.32 | $53.25 |
| August 1999 | $6.44 | $54.62 |
| July 1999 | $6.14 | $52.12 |
| June 1999 | $5.84 | $49.50 |
| May 1999 | $5.69 | $48.69 |
| April 1999 | $5.55 | $47.50 |
| March 1999 | $5.38 | $46 |
| February 1999 | $5.54 | $47.75 |
| January 1999 | $5.80 | $50 |
| December 1998 | $5.12 | $44.12 |
| November 1998 | $5.33 | $46.38 |
| October 1998 | $4.87 | $42.38 |
| September 1998 | $4.74 | $41.25 |
| August 1998 | $4.22 | $37 |
| July 1998 | $4.47 | $39.19 |
| June 1998 | $5.10 | $44.75 |
| May 1998 | $4.88 | $43.12 |
| April 1998 | $4.97 | $43.88 |
| March 1998 | $4.90 | $43.31 |
| February 1998 | $4.64 | $41.31 |
| January 1998 | $4.16 | $37 |
| December 1997 | $3.87 | $34.44 |
| November 1997 | $3.98 | $35.75 |
| October 1997 | $3.90 | $35 |
| September 1997 | $4.15 | $37.25 |
| August 1997 | $3.95 | $35.75 |
| July 1997 | $4 | $36.25 |
| June 1997 | $4.17 | $37.75 |
| May 1997 | $3.47 | $31.75 |
| April 1997 | $3.42 | $31.25 |
| March 1997 | $3.60 | $32.88 |
| February 1997 | $3.33 | $30.75 |
| January 1997 | $3.26 | $30.12 |
| December 1996 | $3.36 | $31 |
| November 1996 | $3.30 | $30.75 |
| October 1996 | $3.15 | $29.38 |
| September 1996 | $3.69 | $34.38 |
| August 1996 | $3.62 | $34 |
| July 1996 | $3.35 | $31.50 |
| June 1996 | $3.40 | $32 |
| May 1996 | $3.39 | $32.12 |
| April 1996 | $3.43 | $32.50 |
| March 1996 | $3.84 | $36.38 |
| February 1996 | $4.09 | $39.12 |
| January 1996 | $3.90 | $37.25 |
| December 1995 | $3.90 | $37.25 |
| November 1995 | $3.40 | $32.75 |
| October 1995 | $3.68 | $35.38 |
| September 1995 | $3.69 | $35.50 |
| August 1995 | $3.79 | $36.75 |
| July 1995 | $3.88 | $37.62 |
| June 1995 | $3.75 | $36.38 |
| May 1995 | $3.57 | $34.88 |
| April 1995 | $3.51 | $34.25 |
| March 1995 | $3.62 | $35.38 |
| February 1995 | $3.56 | $35 |
| January 1995 | $3.47 | $34.12 |
| December 1994 | $3.26 | $32 |
| November 1994 | $3.17 | $31.38 |
| October 1994 | $3.31 | $32.75 |
| September 1994 | $3.32 | $32.88 |
| August 1994 | $3.29 | $32.75 |
| July 1994 | $3.17 | $31.62 |
| June 1994 | $3.11 | $31 |
| May 1994 | $3.20 | $32.12 |
| April 1994 | $3.16 | $31.75 |
| March 1994 | $2.84 | $28.50 |
| February 1994 | $2.99 | $30.25 |
| January 1994 | $3.07 | $31 |
| December 1993 | $3.58 | $36.25 |
| November 1993 | $3.37 | $34.25 |
| October 1993 | $3.64 | $37 |
| September 1993 | $3.15 | $32 |
| August 1993 | $3.08 | $31.50 |
| July 1993 | $3.08 | $31.50 |
| June 1993 | $3.22 | $32.88 |
| May 1993 | $3.25 | $33.38 |
| April 1993 | $3.26 | $33.50 |
| March 1993 | $3.45 | $35.50 |
| February 1993 | $3.24 | $33.50 |
| January 1993 | $2.71 | $28 |
| December 1992 | $2.73 | $28.25 |
| November 1992 | $2.66 | $27.62 |
| October 1992 | $2.66 | $27.62 |
| September 1992 | $2.69 | $28 |
| August 1992 | $2.51 | $26.25 |
| July 1992 | $2.32 | $24.25 |
| June 1992 | $2.09 | $21.88 |
| May 1992 | $2.20 | $23.25 |
| April 1992 | $2.07 | $21.88 |
| March 1992 | $2.29 | $24.12 |
| February 1992 | $2.27 | $24.12 |
| January 1992 | $2.20 | $23.38 |
| December 1991 | $2.11 | $22.38 |
| November 1991 | $2.06 | $22 |
| October 1991 | $1.92 | $20.50 |
| September 1991 | $1.84 | $19.62 |
| August 1991 | $1.86 | $20 |
| July 1991 | $1.87 | $20.12 |
| June 1991 | $2.15 | $23.12 |
| May 1991 | $2.04 | $22.12 |
| April 1991 | $2.30 | $25 |
| March 1991 | $2.58 | $28 |
| February 1991 | $2.34 | $25.50 |
| January 1991 | $2.07 | $22.62 |
| December 1990 | $2.13 | $23.25 |
| November 1990 | $2.20 | $24.12 |
| October 1990 | $1.88 | $20.62 |
| September 1990 | $1.89 | $20.75 |
| August 1990 | $1.83 | $20.25 |
| July 1990 | $2.07 | $22.88 |
| June 1990 | $2.08 | $23 |
| May 1990 | $2.01 | $22.38 |
| April 1990 | $1.93 | $21.50 |
| March 1990 | $2.09 | $23.25 |
| February 1990 | $2.04 | $22.88 |
| January 1990 | $1.98 | $22.12 |
| December 1989 | $2.20 | $24.62 |
| November 1989 | $2.24 | $25.12 |
| October 1989 | $2.11 | $23.62 |
| September 1989 | $2.05 | $23 |
| August 1989 | $2 | $22.38 |
| July 1989 | $2.05 | $23 |
| June 1989 | $1.78 | $20 |
| May 1989 | $1.75 | $19.62 |
| April 1989 | $1.75 | $19.62 |
| March 1989 | $1.60 | $17.88 |
| February 1989 | $1.63 | $18.25 |
| January 1989 | $1.57 | $17.62 |
| December 1988 | $1.50 | $16.75 |
| November 1988 | $1.57 | $17.62 |
| October 1988 | $1.52 | $17 |
| September 1988 | $1.54 | $17.25 |
| August 1988 | $1.55 | $17.38 |
| July 1988 | $1.54 | $17.25 |
| June 1988 | $1.64 | $18.38 |
| May 1988 | $1.50 | $16.75 |
| April 1988 | $1.34 | $15 |
| March 1988 | $1.29 | $14.50 |
| February 1988 | $1.32 | $14.75 |
| January 1988 | $1.37 | $15.38 |
| December 1987 | $1.55 | $17.38 |
| November 1987 | $1.47 | $16.50 |
| October 1987 | $1.56 | $17.50 |
| September 1987 | $1.87 | $21 |
| August 1987 | $1.91 | $21.38 |
| July 1987 | $1.90 | $21.25 |
| June 1987 | $1.84 | $20.62 |
| May 1987 | $1.87 | $21 |
| April 1987 | $1.76 | $19.75 |
| March 1987 | $2.16 | $24.25 |
| February 1987 | $2.50 | $28 |
| January 1987 | $2.41 | $27 |
| December 1986 | $2.34 | $26.25 |
| November 1986 | $2.61 | $29.25 |
| October 1986 | $2.70 | $30.25 |
| September 1986 | $2.63 | $29.50 |
| August 1986 | $2.59 | $29 |
| July 1986 | $2.41 | $27 |
| June 1986 | $2.26 | $50.75 |
| May 1986 | $2.30 | $51.50 |
| April 1986 | $2.28 | $51 |
| March 1986 | $2.43 | $54.50 |
| February 1986 | $2.51 | $56.25 |
| January 1986 | $2.36 | $53 |
| December 1985 | $2.15 | $48.25 |
| November 1985 | $2.11 | $47.25 |
| October 1985 | $1.85 | $41.50 |
| September 1985 | $1.54 | $34.50 |
| August 1985 | $1.71 | $38.25 |
| July 1985 | $1.74 | $39 |
| June 1985 | $1.83 | $41 |
| May 1985 | $1.95 | $43.75 |
| April 1985 | $1.85 | $41.50 |
| March 1985 | $1.64 | $36.75 |
| February 1985 | $1.64 | $36.75 |
| January 1985 | $1.50 | $33.50 |
| December 1984 | $1.33 | $29.75 |
| November 1984 | $1.22 | $27.25 |
| October 1984 | $1.16 | $26 |
| September 1984 | $1.08 | $24.25 |
| August 1984 | $0.95 | $21.25 |
| July 1984 | $0.72 | $16.25 |
| June 1984 | $0.65 | $14.50 |
AJG
List: Contenders
Price: $243.01
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 54.30%
Payout Ratio Range:
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 millionMarket Capitalization: 51.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 17.48%
DGR5: 4.18%
DGR10: 4.80%
DGR20: 8.26%