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

Dow

0.80% Nasdaq

0.97%

Arthur J Gallagher & Co. (AJG)

-NYSE

45.52 0.03(0.07%) May 17, 4:03PM EDT|After Hours : 45.50 0.02 (0.05%) May 17, 4:07PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 8, 2012	34.56	34.93	34.48	34.91	529,400	33.30
Mar 7, 2012	34.26	34.47	34.04	34.47	540,900	32.88
Mar 6, 2012	34.22	34.45	34.20	34.24	523,500	32.66
Mar 5, 2012	34.08	34.57	34.00	34.47	356,400	32.88
Mar 2, 2012	34.58	34.63	34.11	34.20	300,500	32.62
Mar 1, 2012	34.20	34.65	34.06	34.65	476,300	33.05
Feb 29, 2012	34.34	34.49	34.09	34.12	391,300	32.55
Feb 28, 2012	34.36	34.46	34.15	34.25	231,500	32.67
Feb 27, 2012	34.27	34.59	33.90	34.33	563,000	32.75
Feb 24, 2012	34.71	34.71	34.29	34.51	426,300	32.92
Feb 23, 2012	34.54	34.72	34.26	34.67	564,200	33.07
Feb 22, 2012	34.06	34.69	34.06	34.40	879,300	32.81
Feb 21, 2012	34.80	34.82	34.36	34.55	975,500	32.96
Feb 17, 2012	34.97	35.00	34.83	34.84	619,500	33.23
Feb 16, 2012	34.61	35.05	34.61	34.86	754,200	33.25
Feb 15, 2012	35.07	35.12	34.62	34.70	595,300	33.10
Feb 14, 2012	35.20	35.29	34.92	35.07	483,100	33.45
Feb 13, 2012	35.47	35.69	35.21	35.28	446,200	33.65
Feb 10, 2012	35.02	35.30	34.98	35.22	420,500	33.60
Feb 9, 2012	35.19	35.55	35.04	35.50	506,800	33.86
Feb 8, 2012	35.05	35.27	34.98	35.22	545,400	33.60
Feb 7, 2012	34.82	35.33	34.77	35.20	551,900	33.58
Feb 6, 2012	34.49	34.96	34.03	34.95	799,800	33.34
Feb 3, 2012	34.92	34.95	34.58	34.78	904,000	33.18
Feb 2, 2012	34.45	34.80	34.30	34.67	923,600	33.07
Feb 1, 2012	33.86	34.45	33.09	34.30	1,053,500	32.72
Jan 31, 2012	33.60	33.78	33.19	33.34	598,400	31.80
Jan 30, 2012	33.20	33.51	32.80	33.38	925,500	31.84
Jan 27, 2012	33.04	33.57	33.04	33.39	645,000	31.85
Jan 26, 2012	33.64	33.81	33.49	33.51	464,500	31.96
Jan 25, 2012	33.46	33.56	33.23	33.55	504,800	32.00
Jan 24, 2012	33.40	33.60	33.30	33.47	580,500	31.93
Jan 23, 2012	33.27	33.56	33.16	33.56	462,900	32.01
Jan 20, 2012	33.08	33.31	32.93	33.28	643,100	31.75
Jan 19, 2012	33.45	33.45	33.07	33.13	299,600	31.60
Jan 18, 2012	32.89	33.29	32.76	33.29	251,400	31.76
Jan 17, 2012	33.01	33.25	32.72	32.85	418,400	31.34
Jan 13, 2012	32.87	33.06	32.80	32.98	473,500	31.46
Jan 12, 2012	33.09	33.23	32.89	33.04	310,100	31.52
Jan 11, 2012	32.89	33.12	32.76	33.02	393,800	31.50
Jan 10, 2012	33.09	33.13	32.83	33.01	455,200	31.49
Jan 9, 2012	32.92	33.00	32.71	32.96	329,600	31.44
Jan 6, 2012	32.86	33.00	32.51	32.91	427,800	31.39
Jan 5, 2012	32.60	32.86	32.01	32.84	751,000	31.33
Jan 4, 2012	33.27	33.27	32.64	32.76	583,000	31.25
Jan 3, 2012	33.72	33.89	33.22	33.29	705,700	31.76
Dec 30, 2011	33.72	33.72	33.43	33.44	359,200	31.90
Dec 29, 2011	33.57	33.68	33.48	33.68	331,800	32.13
Dec 28, 2011	33.55	33.61	33.42	33.43	448,000	31.89
Dec 28, 2011	0.33 Dividend
Dec 27, 2011	33.60	33.99	33.60	33.82	340,100	31.95
Dec 23, 2011	33.51	33.82	33.47	33.80	253,300	31.93
Dec 22, 2011	33.25	33.52	33.10	33.48	485,200	31.62
Dec 21, 2011	33.00	33.29	32.86	33.20	707,200	31.36
Dec 20, 2011	32.65	33.00	32.49	32.98	766,700	31.15
Dec 19, 2011	32.59	32.79	32.10	32.20	497,700	30.42
Dec 16, 2011	32.73	32.75	32.36	32.52	1,134,100	30.72
Dec 15, 2011	32.65	32.79	32.41	32.60	1,027,300	30.79
Dec 14, 2011	32.15	32.56	32.14	32.45	753,900	30.65
Dec 13, 2011	32.40	32.62	32.25	32.40	934,600	30.60
Dec 12, 2011	32.25	32.25	31.93	32.19	755,700	30.41
Dec 9, 2011	32.15	32.59	32.15	32.53	744,000	30.73
Dec 8, 2011	31.89	32.22	31.82	32.02	980,800	30.25
Dec 7, 2011	31.69	32.17	31.60	32.13	709,100	30.35
Dec 6, 2011	31.84	32.08	31.69	31.89	421,900	30.12
Dec 5, 2011	31.93	32.17	31.64	31.94	911,900	30.17
Dec 2, 2011	31.40	31.75	31.28	31.64	771,200	29.89
* 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)