$47.82 -0.08 (%) Arthur J.Gallagher & Co - NYSE

Jul. 30, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AJG historical data

Date Open High Low Close Volume
7/29/201547.1248.2747.1247.901,510,500
7/28/201547.5247.5347.1247.191,187,613
7/27/201547.2547.5447.1247.35684,022
7/24/201547.6647.8647.4347.43522,624
7/23/201547.7148.0447.5947.67755,471
7/22/201547.7448.1947.7147.75519,378
7/21/201548.2048.3347.5947.86828,532
7/20/201548.1848.3247.9648.15562,998
7/17/201548.2348.2647.9548.22848,891
7/16/201548.1648.1947.8448.19677,333
7/15/201548.1048.1947.8647.95594,890
7/14/201547.7648.1447.7248.11622,953
7/13/201547.8647.9347.7047.86597,338
7/10/201547.6747.7347.4747.58510,439
7/9/201547.4947.5447.2047.32691,246
7/8/201547.1147.4246.8547.101,157,353
7/7/201547.4247.5346.9947.501,025,751
7/6/201547.1647.5047.0747.44900,545
7/2/201547.7847.8047.3347.58668,635
7/1/201547.8947.9347.5847.801,068,069
6/30/201547.7147.9147.1247.301,321,715
6/29/201547.8048.0147.2347.26944,713
6/26/201548.4348.6248.0948.172,043,978
6/25/201548.8648.8648.3148.43538,685
6/24/201548.9349.0948.6448.67626,136
6/23/201549.1649.2948.8849.06886,972
6/22/201549.2049.3448.9149.04610,849
6/19/201549.1149.3348.9549.031,482,799
6/18/201549.3349.5049.0949.221,256,334
6/17/201549.1049.4548.9949.33751,228
6/16/201548.5849.0848.1449.08974,857
6/15/201547.9948.6147.9848.58979,066
6/12/201548.5148.7148.4048.51752,847
6/11/201548.1448.6448.0048.641,311,807
6/10/201547.7048.1047.5048.08843,780
6/9/201547.5847.6547.2847.50797,367
6/8/201547.9348.0847.5547.70815,335
6/5/201548.0448.3047.6747.89858,294
6/4/201548.0748.3047.7847.86615,369
6/3/201548.1848.4447.8648.25687,708
6/2/201548.4948.5548.2448.36702,674
6/1/201548.6648.9148.2248.55896,329
5/29/201548.8448.8548.2548.455,613,713
5/28/201549.0849.1848.6148.801,061,854
5/27/201549.1349.2348.8249.091,133,730
5/26/201549.0249.2048.7749.091,492,848
5/22/201549.0949.3449.0049.22625,873
5/21/201549.3849.4649.1149.18870,882
5/20/201548.8049.5948.6649.501,490,118
5/19/201548.5048.8348.3248.701,620,398
5/18/201548.0648.5547.9848.351,652,218
5/15/201548.3848.4748.0148.021,186,447
5/14/201548.5548.5548.2248.361,626,397
5/13/201547.8548.4047.5548.291,828,118
5/12/201547.5547.9647.1947.79539,482
5/11/201547.6848.1447.6547.83893,082
5/8/201548.1648.2647.8547.86801,442
5/7/201547.6247.8947.3947.74757,566
5/6/201547.1947.5246.8747.50830,554
5/5/201547.5047.7546.8547.191,714,922
5/4/201547.9848.1147.6547.71627,849
5/1/201548.0148.3347.8847.92608,239
4/30/201548.4348.4747.7147.831,145,096
4/29/201548.3448.7448.1948.551,145,818
4/28/201548.4548.9648.3348.671,391,160
4/27/201549.0649.0848.4348.531,212,109
4/24/201547.5849.1147.5449.061,855,481
4/23/201547.4848.0247.4847.761,004,970
4/22/201547.6647.7147.2147.71466,336
4/21/201547.9848.1447.4047.66910,754
4/20/201547.7548.0347.7147.91821,801
4/17/201547.7247.7247.1147.66992,981
4/16/201547.7748.2147.7147.98753,594
4/15/201548.0048.0747.7347.78721,176
4/14/201547.6247.9847.3647.94492,831
4/13/201547.6947.7447.2747.71446,357
4/10/201547.3247.8647.3247.65500,513
4/9/201547.2147.5046.9647.37553,921
4/8/201546.8447.3446.7447.34452,608
4/7/201547.1847.2546.8146.83564,097
4/6/201546.5047.4046.5047.13775,019
4/2/201546.6046.9746.3746.86847,413
4/1/201546.7546.9446.3046.73844,895
3/31/201547.1247.1246.6846.751,092,392
3/30/201547.1147.7247.0047.41727,341
3/27/201546.5646.8946.4346.80615,304
3/26/201546.2446.9246.0846.63848,679
3/25/201547.2247.2246.3146.31608,015
3/24/201547.3947.5647.0247.06521,980
3/23/201547.7747.7847.4047.40684,191
3/20/201547.6847.8447.4947.642,298,860
3/19/201547.5147.7847.3847.59726,212
3/18/201547.3048.0147.0847.74750,963
3/17/201547.3447.5347.0647.48905,973
3/16/201546.7047.4846.5947.441,027,091
3/13/201546.9847.0746.2746.50450,936
3/12/201546.4146.9646.4146.92682,866
3/11/201545.8246.2145.5646.17970,227
3/10/201545.7746.1945.6345.641,190,477
3/9/201545.8546.1845.8546.081,176,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!