Arthur J. Gallagher & Co. Historical Stock Prices

AJG 
$47.41
*  
0.61
1.3%
Get AJG Alerts
*Delayed - data as of Mar. 30, 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 30-DEC-2014 TO 30-MAR-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  47.03  47.72  47  47.41 727,121
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
02/27/2015 47.27 47.41 46.98 46.99 811,440
02/26/2015 47.35 47.39 47.11 47.32 551,190
02/25/2015 47.48 47.61 47.185 47.28 791,226
02/24/2015 47.72 48.09 47.17 47.6 1,470,957
02/23/2015 48.43 48.46 47.54 47.87 692,388
02/20/2015 48.4 48.58 48.14 48.55 608,334
02/19/2015 48.25 48.71 48.235 48.5 1,435,152
02/18/2015 47.95 48.36 47.77 48.34 1,172,757
02/17/2015 48.07 48.17 47.55 48 1,297,221
02/13/2015 47.16 47.52 46.88 47.5 722,955
02/12/2015 46.99 47.26 46.79 47.23 863,733
02/11/2015 46.04 46.82 46.04 46.82 583,855
02/10/2015 46 46.43 45.93 46.24 639,899
02/09/2015 46.11 46.11 45.66 46 873,236
02/06/2015 46.46 46.77 46.17 46.32 725,567
02/05/2015 46.21 46.56 46 46.45 878,981
02/04/2015 45.9 46.84 45.81 46.32 1,325,248
02/03/2015 45.2 45.7 44.95 45.63 1,178,814
02/02/2015 44.5 45.16 44.24 45.16 996,783
01/30/2015 44.98 45.116 44.41 44.43 871,004
01/29/2015 45.02 45.17 44.49 45.09 753,896
01/28/2015 45.55 45.786 44.85 44.93 1,206,738
01/27/2015 45.41 45.7299 45.14 45.32 580,612
01/26/2015 45.58 45.7 45.23 45.7 812,257
01/23/2015 46.15 46.33 45.49 45.51 628,066
01/22/2015 45.64 46.17 45.37 46.17 803,524
01/21/2015 45.52 45.74 45.0549 45.34 653,401
01/20/2015 46.2 46.48 45.4 45.58 792,489
01/16/2015 46.16 46.445 45.75 46.18 1,585,712
01/15/2015 46.96 47.44 46.66 46.7 551,680
01/14/2015 46.84 47.17 46.52 46.98 395,849
01/13/2015 47.51 48.11 46.87 47.31 677,609
01/12/2015 47.16 47.47 46.75 47.08 453,431
01/09/2015 47.84 47.88 47.18 47.23 436,130
01/08/2015 47.3 48.04 47.17 47.88 803,555
01/07/2015 46.87 47.12 46.48 47.06 643,674
01/06/2015 46.67 46.95 46.27 46.61 931,729
01/05/2015 46.67 46.83 46.36 46.7 744,086
01/02/2015 47.25 47.49 46.535 46.98 540,183
12/31/2014 47.95 47.99 47.05 47.08 404,642
12/30/2014 47.47 47.89 47.42 47.84 312,539
*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?