AJG - Arthur J. Gallagher & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201764.4764.7064.3364.3364.3377,968
Dec 14, 201764.2164.3563.6263.6963.691,369,100
Dec 13, 201765.0465.0463.9664.2164.211,926,100
Dec 12, 201765.5165.6364.7364.7964.791,130,600
Dec 11, 201765.7165.8165.2865.4865.48844,700
Dec 08, 201765.5065.7565.1665.6965.69814,200
Dec 07, 201765.8566.0065.1465.2765.271,185,700
Dec 06, 201766.1966.3865.7865.8365.83918,400
Dec 05, 201766.6266.6665.8265.8265.82756,900
Dec 04, 201767.1367.3066.4766.5866.581,491,200
Dec 01, 201766.1766.7664.8066.5766.571,823,800
Nov 30, 201766.5766.5765.4865.8365.833,083,100
Nov 30, 20170.39 Dividend
Nov 29, 201766.8067.3266.2766.4266.031,299,500
Nov 28, 201765.8366.7265.7166.6366.241,187,800
Nov 27, 201765.3165.9265.3165.7165.322,632,700
Nov 24, 201766.5366.8365.3965.3965.01624,500
Nov 22, 201766.8167.0466.4566.6266.233,079,900
Nov 21, 201766.1467.0566.0066.9666.571,985,000
Nov 20, 201766.1266.1765.6766.0165.621,702,900
Nov 17, 201765.6166.1265.4965.9765.581,750,100
Nov 16, 201765.4465.9465.3465.8365.441,333,300
Nov 15, 201765.0065.4464.6565.3364.95997,100
Nov 14, 201763.7565.1263.6765.1064.721,245,800
Nov 13, 201763.9864.3263.6963.9463.56589,600
Nov 10, 201763.6664.2063.3664.0863.70590,400
Nov 09, 201763.3063.7763.1463.6563.28317,200
Nov 08, 201763.6363.7863.3363.5363.16663,200
Nov 07, 201764.1964.4563.4363.7163.34794,700
Nov 06, 201763.3864.2463.3864.1463.76672,000
Nov 03, 201763.5963.9363.3163.6963.32523,500
Nov 02, 201763.6764.0662.7563.8863.50919,300
Nov 01, 201763.5764.0563.4563.6063.23607,700
Oct 31, 201762.5763.3762.5763.3362.96761,500
Oct 30, 201762.5062.8462.1462.7462.37758,200
Oct 27, 201762.8563.2061.9162.5462.17844,800
Oct 26, 201762.7462.9162.1062.2561.88759,400
Oct 25, 201762.8062.9162.2162.5462.17538,800
Oct 24, 201762.9463.2062.6662.8362.46576,000
Oct 23, 201763.0263.1462.5062.9662.59512,800
Oct 20, 201763.1163.1462.7562.9262.55558,500
Oct 19, 201762.0062.6461.8362.6462.27623,900
Oct 18, 201761.9862.3961.7562.1361.77564,100
Oct 17, 201762.2262.3661.7161.8861.52603,900
Oct 16, 201762.0762.2161.4962.1261.76485,200
Oct 13, 201762.0062.3161.7862.0261.66390,900
Oct 12, 201761.7762.1461.7562.0461.68470,000
Oct 11, 201761.8461.8661.5861.7261.36497,100
Oct 10, 201761.5661.8761.5261.8761.51533,000
Oct 09, 201761.7561.9061.4561.6061.24578,500
Oct 06, 201761.9762.1261.5361.7661.40578,400
Oct 05, 201761.6061.9061.5261.8061.44471,900
Oct 04, 201761.6561.7360.8761.6061.24602,000
Oct 03, 201761.6362.0761.5262.0061.64618,200
Oct 02, 201761.6861.7460.9761.6961.33858,200
Sep 29, 201761.2061.6361.1361.5561.19798,800
Sep 28, 201761.6561.7561.3661.5161.15578,400
Sep 27, 201761.8761.8761.1961.6361.271,039,500
Sep 26, 201760.8261.6660.7461.4861.121,183,500
Sep 25, 201760.9161.0660.4860.8860.521,026,300
Sep 22, 201760.6561.0360.5160.9960.63785,500
Sep 21, 201760.7260.8360.4660.6760.31575,800
Sep 20, 201760.5260.8560.2660.7260.36766,100
Sep 19, 201760.4060.7760.2960.3760.02820,000
Sep 18, 201760.3460.6260.1360.4060.05993,400
Sep 15, 201759.9460.5659.7560.3860.031,816,700
Sep 14, 201760.0260.1959.6460.0059.651,356,000
Sep 13, 201760.1860.3059.2859.9659.611,032,800
Sep 12, 201760.1361.4459.4160.3259.97861,400
Sep 11, 201759.4960.3359.1960.0459.691,529,000
Sep 08, 201757.5959.9257.5359.6959.341,378,200
Sep 07, 201758.2058.2757.5557.6857.34629,700
Sep 06, 201757.9658.3957.2958.1857.84692,100
Sep 05, 201757.7057.9957.1957.7157.371,466,100
Sep 01, 201758.0158.3757.9257.9257.58437,900
Aug 31, 201758.0158.2157.7457.9057.56688,700
Aug 30, 201757.7058.1457.6857.8257.48637,000
Aug 30, 20170.39 Dividend
Aug 29, 201757.8758.1557.7658.0457.31497,200
Aug 28, 201758.4358.6358.2358.3057.57408,100
Aug 25, 201758.5458.6858.3358.3857.65487,000
Aug 24, 201758.2858.4058.0158.3157.58667,300
Aug 23, 201758.3958.6958.1858.2157.48427,000
Aug 22, 201758.2958.6358.0058.6257.88505,900
Aug 21, 201757.9058.3257.6758.1357.40576,300
Aug 18, 201757.7458.1357.5257.9457.21581,800
Aug 17, 201758.8659.1257.8357.8557.12422,200
Aug 16, 201758.9659.3858.8758.9158.17501,400
Aug 15, 201759.0459.1758.6158.7257.98331,400
Aug 14, 201758.8258.9958.7158.8658.12550,500
Aug 11, 201758.6358.9858.3558.4257.69546,200
Aug 10, 201758.6558.9758.4358.6157.87924,300
Aug 09, 201758.7259.0458.7258.9058.16430,200
Aug 08, 201758.7858.9758.6858.8158.07533,700
Aug 07, 201759.0059.1258.6758.9158.17598,300
Aug 04, 201758.8759.1158.6159.0258.28735,200
Aug 03, 201759.0859.0858.5758.6557.91490,900
Aug 02, 201759.0859.1858.7259.0258.28652,200
Aug 01, 201759.0359.3358.8859.1958.45485,600
Jul 31, 201759.5759.5758.7458.7958.05731,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...