$49.02 +0.13 (%) Arthur J.Gallagher & Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201649.0049.3548.7549.021,076,753
8/25/201648.5549.0048.4848.89833,348
8/24/201648.3848.6248.2648.611,660,364
8/23/201649.0149.1548.3748.471,591,232
8/22/201648.5448.9148.3748.80859,599
8/19/201648.3348.7248.1948.545,072,982
8/18/201648.6648.7348.4048.521,480,310
8/17/201648.7148.8048.4048.601,379,708
8/16/201649.1549.4648.7648.772,022,031
8/15/201649.4349.7249.2949.301,042,430
8/12/201649.6049.8549.3449.38841,913
8/11/201649.7549.9749.6749.75663,443
8/10/201649.6449.7949.5649.73598,908
8/9/201649.3549.7549.3549.58726,554
8/8/201649.3149.6749.2149.41774,821
8/5/201649.2049.4749.1649.30832,915
8/4/201648.8549.3048.8148.901,057,066
8/3/201648.8749.2148.8549.001,121,991
8/2/201649.4349.6548.8148.981,250,634
8/1/201649.1949.5849.0049.551,133,744
7/29/201649.0549.2648.1449.191,929,422
7/28/201649.3649.5349.1349.411,286,119
7/27/201649.4449.7749.3249.50949,277
7/26/201649.5149.7049.2149.46966,452
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center