Home > Quotes > AJG > Historical Prices

Arthur J. Gallagher & Co. Historical Stock Prices

AJG 
$44.66
*  
0.13
  negative  
0.29%
Get AJG Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AJG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  44.725  44.77  44.32  44.66 484,726
05/22/2013 45.26 45.62 44.52 44.79 653,801
05/21/2013 45.41 45.56 45.13 45.21 407,937
05/20/2013 45.45 45.6 45.21 45.32 476,982
05/17/2013 45.61 45.7 45.26 45.52 752,449
05/16/2013 45.56 45.87 45.46 45.55 608,621
05/15/2013 45.2 45.69 45.04 45.58 690,584
05/14/2013 44.67 45.24 44.65 45.2 434,185
05/13/2013 44.35 44.77 44.29 44.75 291,279
05/10/2013 44.47 44.59 44.29 44.35 381,857
05/09/2013 44.42 44.635 44.27 44.35 517,484
05/08/2013 43.99 44.35 43.9 44.35 419,108
05/07/2013 44 44.01 43.82 43.99 329,591
05/06/2013 43.6 44 43.6 43.89 435,743
05/03/2013 43.34 43.64 43.26 43.58 377,060
05/02/2013 42.53 43.25 42.38 43.09 1,031,962
05/01/2013 43.75 43.75 42.44 42.54 1,281,153
04/30/2013 42.32 42.55 42.27 42.45 837,706
04/29/2013 42.24 42.55 42.22 42.43 697,933
04/26/2013 42.22 42.42 42.08 42.27 428,982
04/25/2013 42.25 42.46 42.1 42.21 316,948
04/24/2013 42.23 42.3187 42.01 42.14 356,653
04/23/2013 42.34 42.45 41.93 42.16 465,198
04/22/2013 41.94 42.18 41.67 42.05 451,230
04/19/2013 41.8 42.02 41.41 41.95 564,337
04/18/2013 41.95 41.95 41.62 41.79 833,991
04/17/2013 41.97 42.07 41.68 41.76 1,039,006
04/16/2013 42.12 42.32 42 42.1 772,755
04/15/2013 42.11 42.42 41.83 41.84 1,073,377
04/12/2013 42.33 42.425 41.98 42.26 918,929
04/11/2013 41.58 42.6903 41.58 42.39 1,205,456
04/10/2013 41.4 41.58 41.21 41.54 575,244
04/09/2013 41.42 41.51 41.155 41.3 688,703
04/08/2013 40.9 41.43 40.9 41.38 797,092
04/05/2013 40.75 41.02 40.51 40.95 466,755
04/04/2013 41.14 41.53 40.96 41.1 564,796
04/03/2013 41.36 41.47 40.85 41.01 1,020,112
04/02/2013 41.46 41.56 41.17 41.35 737,061
04/01/2013 41.24 41.42 40.9688 41.23 477,211
03/28/2013 40.95 41.31 40.91 41.31 1,293,816
03/27/2013 40.62 40.96 40.5 40.95 1,346,777
03/26/2013 40.64 40.765 40.5 40.72 1,236,221
03/25/2013 40.5 40.67 40.26 40.45 915,284
03/22/2013 40.23 40.5 40.17 40.5 503,726
03/21/2013 40.1 40.38 40.09 40.23 865,391
03/20/2013 40 40.34 39.82 40.29 666,624
03/19/2013 39.67 39.91 39.425 39.9 763,061
03/18/2013 39.31 39.7 39.2 39.59 742,509
03/15/2013 39.51 39.66 39.4 39.64 959,472
03/14/2013 39.17 39.64 39.17 39.52 525,397
03/13/2013 38.83 39.26 38.66 39.17 452,739
03/12/2013 38.84 38.898 38.63 38.74 414,352
03/11/2013 38.72 38.91 38.655 38.88 270,994
03/08/2013 38.62 38.86 38.4933 38.76 909,503
03/07/2013 38.47 38.57 38.28 38.42 449,205
03/06/2013 38.82 38.94 38.29 38.39 548,612
03/05/2013 38.39 38.82 38.35 38.79 425,933
03/04/2013 38.23 38.4 38.02 38.33 389,742
03/01/2013 38.32 38.37 37.95 38.26 779,386
02/28/2013 38.38 38.83 38.29 38.48 633,547
02/27/2013 38.31 38.71 38.2104 38.67 464,087
02/26/2013 38.24 38.4505 38.03 38.39 480,614
02/25/2013 38.81 38.92 38.01 38.01 525,275
02/22/2013 38.6 38.82 38.55 38.73 673,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.