Arthur J. Gallagher & Co. Historical Stock Prices

AJG 
$48.36
*  
0.19
0.39%
Get AJG Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AJG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 01-MAR-2015 TO 01-JUN-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  48.49  48.55  48.24  48.36 699,498
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
04/28/2015 48.45 48.96 48.325 48.67 1,391,160
04/27/2015 49.06 49.08 48.43 48.53 1,212,109
04/24/2015 47.58 49.11 47.54 49.06 1,855,481
04/23/2015 47.48 48.015 47.48 47.76 1,004,970
04/22/2015 47.66 47.71 47.21 47.71 466,336
04/21/2015 47.98 48.14 47.4 47.66 910,754
04/20/2015 47.75 48.03 47.71 47.91 821,701
04/17/2015 47.72 47.72 47.11 47.66 992,981
04/16/2015 47.77 48.21 47.71 47.98 753,594
04/15/2015 48 48.07 47.73 47.78 721,176
04/14/2015 47.62 47.98 47.36 47.94 492,831
04/13/2015 47.69 47.74 47.27 47.71 446,357
04/10/2015 47.32 47.86 47.32 47.65 500,513
04/09/2015 47.21 47.5 46.96 47.37 553,921
04/08/2015 46.84 47.34 46.74 47.34 452,608
04/07/2015 47.18 47.25 46.81 46.83 564,097
04/06/2015 46.5 47.395 46.5 47.13 775,019
04/02/2015 46.6 46.97 46.37 46.86 847,413
04/01/2015 46.75 46.94 46.3 46.73 844,895
03/31/2015 47.12 47.12 46.68 46.75 1,092,392
03/30/2015 47.11 47.72 47 47.41 727,341
03/27/2015 46.56 46.89 46.43 46.8 615,304
03/26/2015 46.24 46.92 46.08 46.63 848,679
03/25/2015 47.22 47.22 46.305 46.31 608,015
03/24/2015 47.39 47.56 47.02 47.06 514,972
03/23/2015 47.77 47.78 47.4 47.4 684,191
03/20/2015 47.68 47.84 47.49 47.64 2,298,860
03/19/2015 47.51 47.78 47.38 47.59 719,356
03/18/2015 47.3 48.005 47.08 47.74 750,963
03/17/2015 47.34 47.53 47.06 47.48 905,973
03/16/2015 46.7 47.48 46.59 47.44 1,027,091
03/13/2015 46.98 47.074 46.27 46.5 450,936
03/12/2015 46.41 46.96 46.41 46.92 682,866
03/11/2015 45.82 46.21 45.56 46.17 970,227
03/10/2015 45.77 46.19 45.63 45.64 1,190,477
03/09/2015 45.85 46.18 45.85 46.08 1,176,102
03/06/2015 46.38 46.68 45.77 45.81 684,810
03/05/2015 46.5 46.73 46.19 46.46 878,625
03/04/2015 46.6 46.82 46.49 46.54 622,545
03/03/2015 46.8 47.005 46.76 46.81 599,339
03/02/2015 46.75 46.98 46.6 46.95 712,085
*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?