$42.41 +0.08 (%) Arthur J.Gallagher & Co - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AJG historical data

Date Open High Low Close Volume
9/1/201542.8343.0942.1842.331,059,784
8/31/201543.7943.8843.5743.72829,659
8/28/201543.9544.2143.7743.87999,402
8/27/201543.8544.3443.5744.24882,648
8/26/201543.7643.7642.5543.301,458,450
8/25/201543.9443.9842.6142.621,214,144
8/24/201542.7143.9939.9943.091,038,431
8/21/201545.8946.1244.8144.811,227,181
8/20/201546.7546.8346.3346.33600,548
8/19/201547.4347.4646.9247.12422,334
8/18/201547.6347.7847.5247.67473,865
8/17/201547.0747.7146.8747.71829,365
8/14/201546.9747.3146.8647.30657,311
8/13/201547.1047.4346.8947.03989,280
8/12/201547.3847.4446.8347.171,010,171
8/11/201547.6147.8447.3447.72537,561
8/10/201548.0548.2247.8647.92569,990
8/7/201547.3747.6247.1347.60446,508
8/6/201547.9148.1247.3347.46642,286
8/5/201548.0648.2947.8447.86718,386
8/4/201547.8448.2947.6347.84931,842
8/3/201547.3947.9147.2847.91887,606
7/31/201547.8047.8347.4047.43990,445
7/30/201547.7447.8647.5647.66780,989
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
  • 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!