U.S. Markets open in 5 hrs 14 mins

Arthur J. Gallagher & Co. (AJG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.03-0.64 (-1.09%)
At close: 4:02PM EDT
People also watch
AFAAEBAIFAFHAEH
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201758.6858.7856.2058.0358.03802,600
Jul 26, 201759.1359.1858.5658.6758.67572,800
Jul 25, 201759.3359.5059.0059.1059.10433,900
Jul 24, 201758.6958.9158.3258.8358.83565,500
Jul 21, 201758.1258.7858.1258.6558.65755,300
Jul 20, 201757.8058.2757.7858.2758.27637,900
Jul 19, 201757.7557.7557.2657.6957.69522,400
Jul 18, 201757.1157.7257.1157.5657.56469,400
Jul 17, 201757.6057.6957.1757.5057.50790,200
Jul 14, 201757.3557.7357.0857.6157.61549,900
Jul 13, 201756.9657.6856.8057.5657.56623,200
Jul 12, 201756.9457.2656.7556.8756.87783,700
Jul 11, 201757.4657.7256.7256.7656.76788,500
Jul 10, 201757.7157.8457.4057.4657.46883,600
Jul 07, 201757.5358.0757.3257.7157.71633,700
Jul 06, 201757.4257.7557.0857.1657.16714,300
Jul 05, 201757.6257.7457.3457.4957.49696,100
Jul 03, 201757.6058.0157.5357.5357.53449,100
Jun 30, 201757.3557.4556.9857.2557.25806,300
Jun 29, 201757.7157.7556.6157.0257.02860,900
Jun 28, 201756.8357.5156.6457.3957.39917,900
Jun 27, 201756.8856.9956.4356.5156.511,184,400
Jun 26, 201756.9557.1756.7156.8656.861,143,200
Jun 23, 201757.1857.3456.7056.7156.711,197,700
Jun 22, 201757.6757.8657.1057.1057.10688,900
Jun 21, 201758.8758.9757.8357.9057.90753,800
Jun 20, 201758.9259.0958.6658.6658.66576,100
Jun 19, 201758.9959.1158.7459.0159.01738,800
Jun 16, 201758.7759.0358.5658.9758.971,256,100
Jun 15, 201757.7658.8457.7458.8158.811,583,900
Jun 14, 201758.0158.1957.6557.9757.971,354,600
Jun 13, 201758.1958.5658.0858.1358.13859,100
Jun 12, 201757.8758.0657.7358.0558.05919,500
Jun 09, 201757.5057.9557.2357.8857.88703,000
Jun 08, 201756.9357.4456.8757.3957.39785,600
Jun 07, 201756.4957.1456.2356.9356.931,002,200
Jun 06, 201756.7056.7056.1956.2556.25589,900
Jun 05, 201757.2457.4956.8856.9156.91791,300
Jun 02, 201757.3357.5557.0657.3557.35533,600
Jun 01, 201756.8857.4656.7257.4657.461,224,100
May 31, 201756.8156.9456.3456.7356.731,357,100
May 31, 20170.39 Dividend
May 30, 201756.8157.1556.5556.9756.58970,800
May 26, 201757.4257.5457.1157.1256.73854,800
May 25, 201757.0057.5756.8257.5557.16764,200
May 24, 201756.7256.9156.5256.8456.45542,400
May 23, 201756.2856.7556.0656.6956.30889,400
May 22, 201755.9056.3255.6756.2755.88789,400
May 19, 201755.3255.9455.2755.7655.381,256,400
May 18, 201755.2455.5954.9155.3855.00790,000
May 17, 201755.3155.3154.6354.9654.58830,400
May 16, 201755.2755.4855.0555.3154.93561,100
May 15, 201754.6755.2754.5055.1954.81916,400
May 12, 201754.9255.2054.6254.7354.36791,800
May 11, 201755.2455.5754.8055.1354.75953,500
May 10, 201755.0955.6254.9355.4855.10950,900
May 09, 201755.5855.7655.1555.2254.84696,300
May 08, 201755.8355.9355.3555.4855.10750,400
May 05, 201755.4855.7155.3655.7155.33655,000
May 04, 201755.2555.4654.8655.3654.981,241,800
May 03, 201754.9555.2354.8255.0154.631,336,800
May 02, 201755.6656.2154.8955.0754.691,749,700
May 01, 201756.1056.1455.6755.9455.56779,400
Apr 28, 201756.3156.3155.2555.8155.431,130,000
Apr 27, 201756.5056.9956.5056.7356.34765,700
Apr 26, 201756.4356.7056.2856.3555.96954,200
Apr 25, 201756.4056.5756.1656.4456.05786,400
Apr 24, 201756.4956.5055.8556.0555.67833,600
Apr 21, 201756.0056.3755.6155.6155.23767,300
Apr 20, 201756.0356.4855.7956.2555.862,009,700
Apr 19, 201756.3656.4555.6955.8255.44744,700
Apr 18, 201756.1456.4455.8856.0455.66774,300
Apr 17, 201755.7456.3355.4956.2855.89871,900
Apr 13, 201755.6655.8655.4755.5155.13534,900
Apr 12, 201756.1656.1855.6155.7955.411,008,700
Apr 11, 201756.1056.5355.8956.3055.911,034,000
Apr 10, 201756.2656.5456.1356.3455.951,235,000
Apr 07, 201756.2756.5756.0856.3355.94894,900
Apr 06, 201756.0956.5055.7356.4056.01689,300
Apr 05, 201756.5156.6655.9556.0055.62830,800
Apr 04, 201756.0156.5155.7756.3855.99712,400
Apr 03, 201756.6056.6455.8156.0255.64887,000
Mar 31, 201756.6056.8256.5056.5456.15941,300
Mar 30, 201756.6456.9256.5956.7756.38447,800
Mar 29, 201756.8757.1056.7356.7956.40777,900
Mar 28, 201756.3957.0956.1257.0156.62665,000
Mar 27, 201755.8756.6555.5456.5456.15628,400
Mar 24, 201756.4656.9256.2256.4456.05879,300
Mar 23, 201756.2056.8055.9256.2855.89764,300
Mar 22, 201755.9556.4355.8456.1255.741,013,700
Mar 21, 201757.1757.1755.9756.0155.63997,700
Mar 20, 201756.9557.2756.6656.8856.49848,400
Mar 17, 201756.9057.1156.5756.9356.545,600,800
Mar 16, 201757.3357.5356.7356.8656.47857,200
Mar 15, 201756.8957.1656.7557.0756.68813,600
Mar 14, 201756.7956.9356.5356.8556.46618,900
Mar 13, 201756.5657.0056.5156.9956.601,217,200
Mar 10, 201756.6156.7356.2256.6656.27585,200
Mar 09, 201756.1756.4755.9756.2455.85701,300
Mar 08, 201756.6056.6355.9756.1555.77679,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...