$49.52 0.00 (%) Arthur J.Gallagher & Co - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AJG historical data

Date Open High Low Close Volume
7/25/201649.0649.5349.0249.521,199,834
7/22/201648.6449.2148.6449.16595,990
7/21/201648.7048.9048.5348.63721,837
7/20/201648.8048.9248.6248.78401,865
7/19/201648.5148.7948.4348.70589,539
7/18/201648.9149.0648.5748.63634,686
7/15/201648.9549.1148.7649.02856,010
7/14/201649.1349.2648.7448.951,638,120
7/13/201649.0649.2048.7148.771,248,977
7/12/201649.2249.3949.0149.17813,461
7/11/201648.9049.0548.7648.98816,131
7/8/201648.2748.7648.1548.701,137,450
7/7/201647.9948.1947.6948.00877,198
7/6/201647.1647.9347.1547.871,343,441
7/5/201647.4547.5847.2347.551,113,773
7/1/201647.6047.8447.2747.801,175,667
6/30/201646.5847.6246.3347.601,292,604
6/29/201645.6646.3745.5646.36952,994
6/28/201644.4945.3944.4445.281,828,067
6/27/201644.7545.0443.9044.061,922,803
6/24/201645.8846.3545.3245.352,947,968
6/23/201647.3047.5647.1247.56902,852
6/22/201646.9047.0946.7746.80848,798
6/21/201646.8547.0646.6746.791,304,830
6/20/201647.0447.2346.7746.80975,557
6/17/201646.6746.6746.1346.591,476,230
6/16/201646.1846.6146.0146.61927,042
6/15/201646.9146.9146.3146.351,373,397
6/14/201647.3347.3946.6846.801,349,048
6/13/201647.9548.1947.5447.57904,598
6/10/201648.0048.2547.7248.031,236,171
6/9/201647.8448.3647.6648.361,617,973
6/8/201647.8248.1447.6847.92840,240
6/7/201647.9648.0047.7447.881,110,275
6/6/201647.8648.2047.6347.821,022,608
6/3/201647.9448.0047.4447.861,241,186
6/2/201647.8448.2547.6148.251,144,685
6/1/201647.8447.9247.1747.901,139,012
5/31/201648.4648.5148.0048.332,179,714
5/27/201647.9348.6447.8648.2037,176,922
5/26/201648.2048.2647.8548.011,831,220
5/25/201648.2748.4347.9048.143,176,960
5/24/201647.9248.2747.4948.13794,010
5/23/201647.6347.8147.4847.60450,374
5/20/201647.6748.0847.6747.78835,106
5/19/201647.2747.7047.1147.62926,955
5/18/201647.0448.0747.0447.571,150,008
5/17/201647.3547.5946.8947.19851,181
5/16/201647.0647.7747.0647.41683,947
5/13/201647.3347.4446.9047.13640,095
5/12/201647.3747.5447.2047.49732,898
5/11/201647.5747.7947.1047.14583,480
5/10/201647.1947.7446.8747.74813,196
5/9/201646.7747.1046.7246.91735,630
5/6/201646.8647.0746.6946.96739,870
5/5/201647.2447.4346.9647.08895,522
5/4/201646.1547.1246.1547.061,249,724
5/3/201646.4746.7146.1246.391,030,586
5/2/201646.2246.9946.1646.901,606,996
4/29/201645.6846.4545.3246.042,004,296
4/28/201644.8644.9544.3544.43993,266
4/27/201645.1645.4445.0145.14480,363
4/26/201644.9845.1744.7945.07684,223
4/25/201644.9945.0544.6644.91819,369
4/22/201644.6945.2844.6745.031,462,510
4/21/201645.2045.5344.7444.75781,118
4/20/201645.4045.5144.9645.37491,137
4/19/201645.2845.6745.0845.33889,631
4/18/201644.8245.3344.7345.30675,309
4/15/201644.7244.9644.6344.94649,625
4/14/201644.7244.8844.4944.69678,703
4/13/201644.1944.8044.1244.80661,741
4/12/201643.8944.1743.5844.09787,680
4/11/201643.5744.1843.2143.80581,221
4/8/201643.8243.9443.4743.59628,851
4/7/201643.7043.8043.1743.431,091,782
4/6/201643.7944.0643.5944.00647,605
4/5/201644.0944.2243.7143.73590,179
4/4/201644.5744.7344.2644.441,078,400
4/1/201644.2944.7044.0544.63641,560
3/31/201644.3244.6744.2944.48897,335
3/30/201644.4744.6544.2944.37764,278
3/29/201643.9244.3143.7544.271,186,219
3/28/201644.0444.1243.8743.93796,082
3/24/201643.8444.0043.6643.98674,089
3/23/201644.0644.1543.7744.02719,508
3/22/201643.9544.3243.8144.10645,670
3/21/201644.1244.2543.8444.10793,626
3/18/201643.5344.0043.4743.681,652,360
3/17/201642.9443.9042.9443.71846,758
3/16/201642.4443.1142.3242.971,101,088
3/15/201642.2942.7542.1442.67876,949
3/14/201642.5042.5942.0142.45736,049
3/11/201641.9542.6041.9042.60981,351
3/10/201641.3041.5240.9441.51845,347
3/9/201640.9841.1740.7641.091,018,510
3/8/201640.9541.0640.5940.88542,832
3/7/201640.8441.2740.5941.18520,181
3/4/201640.6741.0040.4241.00848,669
3/3/201640.2640.6940.1340.69752,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center