AJG Historical Prices | Arthur J. Gallagher & Co. Commo Stock

Dow

0.08% Nasdaq

0.11%

Arthur J Gallagher & Co. (AJG)

-NYSE

44.66 0.13(0.29%) 4:03PM EDT|After Hours : 44.57 0.09 (0.21%) 4:13PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	44.64	44.77	44.32	44.66	484,800	44.66
May 22, 2013	45.26	45.62	44.52	44.79	653,700	44.79
May 21, 2013	45.41	45.56	45.13	45.21	407,800	45.21
May 20, 2013	45.45	45.60	45.21	45.32	477,000	45.32
May 17, 2013	45.61	45.70	45.26	45.52	751,800	45.52
May 16, 2013	45.56	45.87	45.46	45.55	608,700	45.55
May 15, 2013	45.20	45.69	45.04	45.58	690,600	45.58
May 14, 2013	44.67	45.24	44.65	45.20	434,200	45.20
May 13, 2013	44.35	44.77	44.29	44.75	291,300	44.75
May 10, 2013	44.47	44.59	44.29	44.35	381,900	44.35
May 9, 2013	44.42	44.63	44.27	44.35	517,500	44.35
May 8, 2013	43.99	44.35	43.90	44.35	419,200	44.35
May 7, 2013	44.00	44.01	43.82	43.99	329,600	43.99
May 6, 2013	43.60	44.00	43.60	43.89	435,800	43.89
May 3, 2013	43.34	43.64	43.26	43.58	375,400	43.58
May 2, 2013	42.53	43.25	42.38	43.09	1,031,500	43.09
May 1, 2013	43.75	43.75	42.44	42.54	1,281,200	42.54
Apr 30, 2013	42.32	42.55	42.27	42.45	837,500	42.45
Apr 29, 2013	42.24	42.55	42.22	42.43	697,000	42.43
Apr 26, 2013	42.22	42.42	42.08	42.27	429,000	42.27
Apr 25, 2013	42.25	42.46	42.10	42.21	317,000	42.21
Apr 24, 2013	42.23	42.32	42.01	42.14	356,700	42.14
Apr 23, 2013	42.34	42.45	41.93	42.16	465,100	42.16
Apr 22, 2013	41.94	42.18	41.67	42.05	451,300	42.05
Apr 19, 2013	41.80	42.02	41.41	41.95	564,400	41.95
Apr 18, 2013	41.95	41.95	41.62	41.79	834,000	41.79
Apr 17, 2013	41.97	42.07	41.68	41.76	1,039,100	41.76
Apr 16, 2013	42.12	42.32	42.00	42.10	772,800	42.10
Apr 15, 2013	42.11	42.42	41.83	41.84	1,072,200	41.84
Apr 12, 2013	42.33	42.43	41.98	42.26	918,800	42.26
Apr 11, 2013	41.58	42.69	41.58	42.39	1,205,300	42.39
Apr 10, 2013	41.40	41.58	41.21	41.54	575,300	41.54
Apr 9, 2013	41.42	41.51	41.15	41.30	688,800	41.30
Apr 8, 2013	40.90	41.43	40.90	41.38	797,100	41.38
Apr 5, 2013	40.75	41.02	40.51	40.95	466,800	40.95
Apr 4, 2013	41.14	41.53	40.96	41.10	564,800	41.10
Apr 3, 2013	41.36	41.47	40.85	41.01	1,019,800	41.01
Apr 2, 2013	41.46	41.56	41.17	41.35	737,100	41.35
Apr 1, 2013	41.24	41.42	40.97	41.23	477,100	41.23
Mar 28, 2013	40.95	41.31	40.91	41.31	1,293,600	41.31
Mar 27, 2013	40.62	40.96	40.50	40.95	1,346,600	40.95
Mar 26, 2013	40.64	40.77	40.50	40.72	1,236,000	40.72
Mar 25, 2013	40.50	40.67	40.26	40.45	915,300	40.45
Mar 22, 2013	40.23	40.50	40.17	40.50	520,800	40.50
Mar 21, 2013	40.10	40.38	40.09	40.23	864,500	40.23
Mar 20, 2013	40.00	40.34	39.82	40.29	666,700	40.29
Mar 19, 2013	39.67	39.91	39.43	39.90	763,000	39.90
Mar 18, 2013	39.31	39.70	39.20	39.59	742,400	39.59
Mar 15, 2013	39.51	39.66	39.40	39.64	959,500	39.64
Mar 14, 2013	39.17	39.64	39.17	39.52	524,000	39.52
Mar 13, 2013	38.83	39.26	38.66	39.17	452,800	39.17
Mar 12, 2013	38.84	38.90	38.63	38.74	414,400	38.74
Mar 11, 2013	38.72	38.91	38.65	38.88	271,000	38.88
Mar 8, 2013	38.62	38.86	38.49	38.76	909,600	38.76
Mar 7, 2013	38.47	38.57	38.28	38.42	449,300	38.42
Mar 6, 2013	38.82	38.94	38.29	38.39	548,700	38.39
Mar 5, 2013	38.39	38.82	38.35	38.79	426,000	38.79
Mar 4, 2013	38.23	38.40	38.02	38.33	389,800	38.33
Mar 1, 2013	38.32	38.37	37.95	38.26	778,200	38.26
Feb 28, 2013	38.38	38.83	38.29	38.48	633,600	38.48
Feb 28, 2013	0.35 Dividend
Feb 27, 2013	38.31	38.71	38.21	38.67	464,100	38.32
Feb 26, 2013	38.24	38.45	38.03	38.39	480,700	38.04
Feb 25, 2013	38.81	38.92	38.01	38.01	525,200	37.67
Feb 22, 2013	38.60	38.82	38.55	38.73	673,300	38.38
Feb 21, 2013	38.56	38.68	38.36	38.45	600,400	38.10
Feb 20, 2013	38.85	39.00	38.65	38.66	488,900	38.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AJG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Arthur J Gallagher & Co. (AJG)