Home > Quotes > AJG > Historical Prices

Arthur J. Gallagher & Co. Historical Stock Prices

AJG 
$45.21
*  
0.11
  negative  
0.24%
Get AJG Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AJG Pre-Market
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  45.40  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
02/21/2013 38.56 38.68 38.36 38.45 600,890
02/20/2013 38.85 39 38.645 38.66 488,866
02/19/2013 38.82 38.93 38.58 38.85 1,105,882
02/15/2013 38.8 38.9 38.56 38.87 580,468
02/14/2013 38.43 38.93 38.43 38.82 719,755
02/13/2013 37.99 38.64 37.9 38.54 851,917
02/12/2013 37.9 38 37.77 37.82 754,581
02/11/2013 37.88 38 37.69 37.88 500,654
02/08/2013 38 38.08 37.83 37.97 397,389
02/07/2013 38.09 38.24 37.83 38.01 512,626
02/06/2013 37.92 38.14 37.82 38.14 624,698
02/05/2013 37.79 37.97 37.7 37.96 855,587
02/04/2013 37.36 37.75 37.3 37.7 1,732,595
02/01/2013 37.66 37.81 37.08 37.39 1,358,884
01/31/2013 36.5 37.19 36.5 36.95 3,126,578
01/30/2013 36.16 36.74 36.16 36.31 2,382,328
01/29/2013 35.69 36 35.69 35.83 916,881
01/28/2013 36 36 35.62 35.68 833,129
01/25/2013 35.55 35.98 35.55 35.98 662,880
01/24/2013 35.74 35.87 35.33 35.37 674,831
01/23/2013 35.84 35.85 35.6 35.63 503,025
01/22/2013 35.5 35.93 35.47 35.82 577,132
01/18/2013 35.53 35.56 35.3 35.49 581,379
01/17/2013 35.37 35.55 35.2099 35.47 419,599
01/16/2013 35.27 35.4091 35.07 35.26 336,697
01/15/2013 35.25 35.55 35.25 35.39 486,029
01/14/2013 35.5 35.56 35.1202 35.41 531,592
01/11/2013 35.73 35.85 35.28 35.59 625,080
01/10/2013 35.7 35.77 35.55 35.69 438,758
01/09/2013 35.5 35.58 35.4 35.52 405,123
01/08/2013 35.7 35.88 35.34 35.41 652,453
01/07/2013 35.16 35.86 35.14 35.78 1,133,265
01/04/2013 35.47 35.52 35.12 35.25 1,079,070
01/03/2013 35.56 35.67 35.16 35.34 685,667
01/02/2013 35.15 35.51 34.97 35.5 688,417
12/31/2012 34.46 34.65 34.2 34.65 615,842
12/28/2012 34.46 34.69 34.26 34.47 459,536
12/27/2012 34.84 34.93 34.43 34.66 526,241
12/26/2012 35.06 35.17 34.76 34.83 585,590
12/24/2012 35 35.1092 34.98 35 202,222
12/21/2012 35.04 35.27 34.91 35.07 1,530,386
12/20/2012 35.35 35.61 35.22 35.61 559,278
12/19/2012 35.24 35.68 35.21 35.35 1,087,802
12/18/2012 35.56 35.57 35.14 35.24 950,610
12/17/2012 35.32 35.76 35.16 35.45 424,569
12/14/2012 35.59 35.79 35.17 35.22 396,072
12/13/2012 35.6 35.79 35.51 35.56 502,331
12/12/2012 35.97 36.1 35.65 35.68 455,789
12/11/2012 36.05 36.09 35.78 35.91 619,178
12/10/2012 36.3 36.46 35.74 35.88 666,044
12/07/2012 36.35 36.5 36.21 36.44 426,636
12/06/2012 36.5 36.5996 36.29 36.38 296,508
12/05/2012 36.44 36.67 36.31 36.46 412,961
12/04/2012 36.5 36.57 36.22 36.45 358,864
12/03/2012 36.62 36.85 36.35 36.55 553,886
11/30/2012 36.44 36.71 36.23 36.52 873,950
11/29/2012 36.4 36.4 35.78 36.3 489,844
11/28/2012 36.15 36.37 35.89 36.35 384,413
11/27/2012 36.72 36.73 36.3218 36.34 545,747
11/26/2012 36.57 36.93 36.52 36.71 432,919
11/23/2012 36.7 36.91 36.5 36.89 263,957
11/21/2012 36.43 36.63 36.15 36.61 274,233
11/20/2012 36.35 36.41 35.88 36.41 394,048
11/19/2012 36 36.24 35.7952 36.24 710,779
11/16/2012 35.53 35.85 35.28 35.76 446,857
11/15/2012 35.36 35.48 35.0329 35.42 426,881
11/14/2012 35.68 35.76 35.14 35.3 477,384
11/13/2012 35.27 35.77 35.27 35.55 589,207
11/12/2012 35.64 35.72 35.34 35.57 320,560
11/09/2012 35.17 35.67 34.98 35.61 461,649
11/08/2012 35.56 35.7 35.27 35.34 444,689
11/07/2012 36 36 35.27 35.53 487,454
11/06/2012 36.12 36.44 35.9314 36.17 504,200
11/05/2012 35.96 36.11 35.59 36.03 547,251
11/02/2012 36.08 36.18 35.57 35.94 1,218,007
11/01/2012 35.29 35.97 34.98 35.91 879,240
10/31/2012 35.63 35.7 34.67 35.44 1,192,620
10/26/2012 35.29 35.74 35.26 35.67 598,155
10/25/2012 35.49 35.79 35.05 35.29 375,148
10/24/2012 35.4 35.52 35.19 35.27 284,218
10/23/2012 35.4 35.54 35.26 35.45 329,802
10/22/2012 35.71 35.9 35.5 35.71 239,360
10/19/2012 36.38 36.38 35.68 35.77 359,013
10/18/2012 36.47 36.78 36.37 36.43 256,884
10/17/2012 36.44 36.67 36.33 36.55 300,174
10/16/2012 36.22 36.42 36.13 36.33 479,523
10/15/2012 36.08 36.26 35.83 36.19 530,084
10/12/2012 36.19 36.535 36.01 36.08 600,984
10/11/2012 36.53 36.61 36.25 36.3 471,888
10/10/2012 36.45 36.77 36.35 36.42 364,172
10/09/2012 36.75 36.87 36.31 36.41 236,704
10/08/2012 36.85 36.885 36.55 36.81 228,803
10/05/2012 36.65 36.99 36.58 36.83 633,604
10/04/2012 36.38 36.63 36.28 36.55 725,397
10/03/2012 36.05 36.3 35.98 36.27 1,120,490
10/02/2012 35.76 36.027 35.756 35.95 640,057
10/01/2012 35.84 36.03 35.56 35.71 883,246
09/28/2012 35.79 35.93 35.62 35.82 507,672
09/27/2012 35.97 36.05 35.76 35.87 430,157
09/26/2012 36.49 36.6 35.88 35.94 614,889
09/25/2012 37.14 37.27 36.64 36.64 464,036
09/24/2012 37.05 37.18 36.91 37.02 292,624
09/21/2012 37.3 37.43 37.07 37.17 1,182,434
09/20/2012 36.89 37.11 36.5905 37.08 331,875
09/19/2012 36.89 37.055 36.68 37 278,352
09/18/2012 37.07 37.17 36.815 36.87 284,334
09/17/2012 37.22 37.56 37.16 37.17 717,168
09/14/2012 37.1 37.47 37.06 37.29 650,446
09/13/2012 36.67 37.14 36.39 37.14 563,717
09/12/2012 36.24 36.64 36.22 36.64 404,346
09/11/2012 36.03 36.28 35.96 36.23 225,078
09/10/2012 36.4 36.47 35.99 36.01 441,575
09/07/2012 36.5 36.53 36.26 36.49 372,926
09/06/2012 36.38 36.5 36.32 36.45 746,592
09/05/2012 36.3 36.39 36.07 36.27 448,836
09/04/2012 35.69 36.24 35.63 36.19 455,503
08/31/2012 35.89 35.97 35.41 35.72 504,292
08/30/2012 35.8 35.88 35.58 35.75 222,223
08/29/2012 35.99 36.04 35.75 35.96 338,942
08/28/2012 35.82 36.1 35.7923 35.89 286,685
08/27/2012 35.75 36.07 35.65 35.92 350,473
08/24/2012 35.51 35.75 35.5 35.68 258,281
08/23/2012 35.75 35.87 35.4896 35.56 229,228
08/22/2012 35.67 35.9 35.6 35.77 350,687
08/21/2012 36.19 36.25 35.74 35.79 397,194
08/20/2012 35.88 36.11 35.86 36.04 439,990
08/17/2012 35.91 36.17 35.7 36.07 621,222
08/16/2012 35.57 35.84 35.45 35.82 667,714
08/15/2012 35.01 35.76 34.93 35.68 1,134,199
08/14/2012 34.8 35.15 34.73 34.97 378,234
08/13/2012 34.79 34.85 34.46 34.73 364,944
08/10/2012 34.82 35 34.7 34.91 253,163
08/09/2012 35.05 35.2 34.67 34.85 390,567
08/08/2012 35.07 35.17 34.87 35 625,065
08/07/2012 35.56 35.56 35.12 35.21 573,774
08/06/2012 35.53 35.67 35.15 35.18 388,636
08/03/2012 35.9 36.04 35.44 35.55 731,852
08/02/2012 35.65 35.8 35.35 35.51 411,371
08/01/2012 36.14 37.05 35.86 35.95 677,866
07/31/2012 35.36 35.64 35.1 35.48 737,610
07/30/2012 36.16 36.18 35.87 36.04 356,812
07/27/2012 35.69 36.35 35.49 36.21 577,081
07/26/2012 35.49 35.7 35.26 35.44 260,758
07/25/2012 35.05 35.31 34.86 35.12 227,734
07/24/2012 35.55 35.59 34.75 34.9 548,446
07/23/2012 35.27 35.6 35.04 35.5 231,408
07/20/2012 35.62 35.95 35.49 35.64 413,472
07/19/2012 36.04 36.11 35.6 35.82 439,014
07/18/2012 35.91 36.15 35.9 35.99 400,081
07/17/2012 35.57 36.12 35.54 36.01 526,245
07/16/2012 35.64 36 35.47 35.51 375,858
07/13/2012 35.37 35.77 35.27 35.76 323,674
07/12/2012 35.34 35.41 35.03 35.25 250,446
07/11/2012 35.37 35.53 35.26 35.46 289,316
07/10/2012 35.59 35.65 35.29 35.43 478,991
07/09/2012 35.36 35.55 35.16 35.54 676,991
07/06/2012 35.53 35.53 35.28 35.45 352,391
07/05/2012 35.5 35.77 35.25 35.76 542,898
07/03/2012 35.37 35.615 35.3223 35.53 199,283
07/02/2012 35.07 35.62 35.07 35.44 569,570
06/29/2012 35.1 35.11 34.85 35.07 528,703
06/28/2012 33.98 34.69 33.95 34.66 657,225
06/27/2012 34.43 34.43 34.08 34.17 399,453
06/26/2012 34.3 34.58 34.09 34.5 494,706
06/25/2012 34.42 34.52 34.06 34.29 560,741
06/22/2012 34.79 34.9 34.42 34.79 1,918,197
06/21/2012 34.9 35.13 34.52 34.61 659,196
06/20/2012 34.7 34.93 34.55 34.81 629,654
06/19/2012 34.57 34.96 34.55 34.93 567,926
06/18/2012 33.81 34.64 33.81 34.54 675,242
06/15/2012 34.6 34.68 34.05 34.08 1,212,269
06/14/2012 34.41 34.61 34.18 34.55 729,494
06/13/2012 34.31 34.84 34.05 34.41 651,098
06/12/2012 34.29 34.54 34.11 34.42 894,899
06/11/2012 34.75 34.8893 34.16 34.18 611,191
06/08/2012 34.69 34.75 34.44 34.54 929,474
06/07/2012 35.29 35.35 34.81 34.82 619,613
06/06/2012 34.47 34.98 34.43 34.98 422,772
06/05/2012 33.99 34.29 33.99 34.25 432,381
06/04/2012 34.24 34.3 33.82 34.15 497,462
06/01/2012 34.16 34.6 34.12 34.21 655,646
05/31/2012 34.75 34.97 34.55 34.74 3,792,536
05/30/2012 35.11 35.16 34.79 34.79 558,632
05/29/2012 35.19 35.36 35.04 35.26 470,230
05/25/2012 35.09 35.31 34.87 34.94 262,028
05/24/2012 34.82 35.14 34.7 35.14 770,273
05/23/2012 34.38 34.75 34.23 34.71 538,105
05/22/2012 34.22 34.73 34.16 34.61 844,793
05/21/2012 33.96 34.19 33.75 34.1 766,095
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.