Arthur J. Gallagher & Co. Historical Stock Prices

AJG 
$47.9
*  
0.71
1.5%
Get AJG Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AJG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AJG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.42  48.27  47.12  47.90 1,508,832
07/29/2015 47.12 48.27 47.12 47.9 1,510,500
07/28/2015 47.52 47.53 47.12 47.19 1,187,613
07/27/2015 47.25 47.54 47.12 47.35 684,022
07/24/2015 47.66 47.86 47.43 47.43 522,624
07/23/2015 47.71 48.04 47.59 47.67 755,471
07/22/2015 47.74 48.19 47.71 47.75 519,378
07/21/2015 48.2 48.325 47.59 47.86 828,532
07/20/2015 48.18 48.32 47.96 48.15 562,998
07/17/2015 48.23 48.26 47.95 48.22 848,891
07/16/2015 48.16 48.19 47.84 48.19 677,333
07/15/2015 48.1 48.19 47.86 47.95 594,890
07/14/2015 47.76 48.1375 47.72 48.11 622,953
07/13/2015 47.86 47.93 47.7 47.86 597,338
07/10/2015 47.67 47.73 47.47 47.58 510,439
07/09/2015 47.49 47.5375 47.2 47.32 691,246
07/08/2015 47.11 47.42 46.85 47.1 1,157,353
07/07/2015 47.42 47.53 46.99 47.5 1,025,751
07/06/2015 47.16 47.5 47.07 47.44 900,545
07/02/2015 47.78 47.8 47.33 47.58 668,635
07/01/2015 47.89 47.93 47.58 47.8 1,068,069
06/30/2015 47.71 47.91 47.12 47.3 1,321,715
06/29/2015 47.8 48.01 47.23 47.26 944,713
06/26/2015 48.43 48.62 48.09 48.17 2,043,978
06/25/2015 48.86 48.86 48.31 48.43 538,685
06/24/2015 48.93 49.09 48.635 48.67 626,136
06/23/2015 49.16 49.29 48.876 49.06 886,972
06/22/2015 49.2 49.34 48.91 49.04 610,849
06/19/2015 49.11 49.325 48.95 49.03 1,482,799
06/18/2015 49.33 49.5 49.09 49.22 1,256,134
06/17/2015 49.1 49.45 48.99 49.33 751,228
06/16/2015 48.58 49.08 48.14 49.08 974,857
06/15/2015 47.99 48.61 47.98 48.58 979,066
06/12/2015 48.51 48.71 48.4 48.51 752,847
06/11/2015 48.14 48.64 48 48.64 1,311,807
06/10/2015 47.7 48.1 47.5 48.08 843,780
06/09/2015 47.58 47.65 47.28 47.5 796,167
06/08/2015 47.93 48.08 47.55 47.7 815,335
06/05/2015 48.04 48.3 47.67 47.89 858,294
06/04/2015 48.07 48.3 47.78 47.86 615,369
06/03/2015 48.18 48.44 47.86 48.25 687,708
06/02/2015 48.49 48.55 48.24 48.36 702,674
06/01/2015 48.66 48.91 48.22 48.55 896,329
05/29/2015 48.84 48.85 48.25 48.45 5,613,713
05/28/2015 49.08 49.18 48.61 48.8 1,061,854
05/27/2015 49.13 49.23 48.82 49.09 1,133,730
05/26/2015 49.02 49.2 48.77 49.09 1,492,848
05/22/2015 49.09 49.34 49 49.22 625,873
05/21/2015 49.38 49.46 49.11 49.18 870,882
05/20/2015 48.8 49.59 48.66 49.5 1,490,118
05/19/2015 48.5 48.825 48.32 48.7 1,620,398
05/18/2015 48.06 48.55 47.98 48.35 1,652,218
05/15/2015 48.38 48.47 48.01 48.02 1,186,447
05/14/2015 48.55 48.55 48.22 48.36 1,626,397
05/13/2015 47.85 48.4 47.55 48.29 1,828,118
05/12/2015 47.55 47.96 47.19 47.79 539,482
05/11/2015 47.68 48.14 47.65 47.83 893,082
05/08/2015 48.16 48.26 47.85 47.86 801,442
05/07/2015 47.62 47.89 47.39 47.74 757,566
05/06/2015 47.19 47.52 46.873 47.5 830,554
05/05/2015 47.5 47.745 46.85 47.19 1,714,922
05/04/2015 47.98 48.11 47.65 47.71 627,849
05/01/2015 48.01 48.33 47.8801 47.92 608,239
04/30/2015 48.43 48.47 47.71 47.83 1,145,096
04/29/2015 48.34 48.735 48.19 48.55 1,145,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?