AJG - Arthur J. Gallagher & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201990.5991.4587.6388.0188.011,101,200
Aug 22, 201990.5791.1089.8990.8790.87576,200
Aug 21, 201990.0890.6689.8090.4690.46624,000
Aug 20, 201990.3290.3889.4689.5689.56633,500
Aug 19, 201990.5591.1090.3890.5490.54579,900
Aug 16, 201988.9989.8688.3689.7289.721,072,800
Aug 15, 201988.0388.9787.8588.5088.50570,700
Aug 14, 201989.0189.6087.2087.9287.921,046,800
Aug 13, 201989.0190.4688.2490.0290.02532,500
Aug 12, 201989.9190.5688.6688.7388.73392,800
Aug 09, 201990.1890.9089.3390.4290.42571,600
Aug 08, 201989.0690.4188.9090.2090.20792,300
Aug 07, 201987.6388.9986.8588.3388.331,015,400
Aug 06, 201986.5788.6886.3588.5688.561,103,800
Aug 05, 201989.0289.2085.9086.4586.451,163,000
Aug 02, 201990.0490.4688.9990.0890.08956,000
Aug 01, 201990.4491.5189.8489.9789.971,160,900
Jul 31, 201991.7092.4290.0690.4390.43956,000
Jul 30, 201991.6292.1691.3191.8191.811,324,800
Jul 29, 201992.3092.3291.4292.0092.001,100,200
Jul 26, 201991.6092.7490.2692.3392.331,395,800
Jul 25, 201992.1592.5691.6291.8591.851,099,900
Jul 24, 201991.7692.4391.2192.3792.37822,900
Jul 23, 201991.5192.1891.0291.9591.95975,800
Jul 22, 201991.7492.4191.0291.2591.251,675,600
Jul 19, 201992.2592.3491.4691.8191.812,409,200
Jul 18, 201992.0392.6391.7692.0592.051,237,600
Jul 17, 201992.0192.2091.6991.9591.951,467,100
Jul 16, 201992.2992.3791.7692.1992.191,352,800
Jul 15, 201991.9092.2291.6492.2292.221,125,200
Jul 12, 201991.6791.8790.8091.8391.831,005,800
Jul 11, 201990.8791.4490.4691.3891.381,286,200
Jul 10, 201990.8591.3090.2690.8690.86536,200
Jul 09, 201990.0990.7990.0690.7690.76665,200
Jul 08, 201990.2890.6090.1690.3790.37724,700
Jul 05, 201991.2191.2189.7590.5990.59701,900
Jul 03, 201990.2091.4490.2091.4091.40561,700
Jul 02, 201989.3590.4889.2390.3390.331,038,100
Jul 01, 201988.0589.4687.7989.4489.441,224,700
Jun 28, 201986.2287.6285.8387.5987.592,352,500
Jun 27, 201984.6086.0984.4685.9485.94657,900
Jun 26, 201986.1686.3584.6284.6384.63798,200
Jun 25, 201986.8887.0986.1486.2086.20873,500
Jun 24, 201986.7287.3286.4786.9886.98634,700
Jun 21, 201987.6287.6286.5186.5486.541,239,000
Jun 20, 201987.2387.8787.0287.5087.501,667,900
Jun 19, 201986.1787.0786.1786.7986.79790,200
Jun 18, 201986.3286.6185.6386.0486.04850,800
Jun 17, 201987.7787.9986.2386.2986.29901,900
Jun 14, 201987.1287.9086.8287.7087.70614,500
Jun 13, 201988.0088.0086.9687.1287.12950,300
Jun 12, 201987.6988.5887.4987.7187.71610,500
Jun 11, 201988.0188.3187.2287.4587.45671,200
Jun 10, 201988.1688.3487.6187.8287.82698,400
Jun 07, 201987.5788.3287.5087.7987.79905,600
Jun 06, 201987.3487.6486.8787.3187.31576,300
Jun 06, 20190.43 Dividend
Jun 05, 201985.8687.7885.7787.7687.33816,400
Jun 04, 201986.2486.4884.8485.8785.451,005,000
Jun 03, 201984.2085.7083.6885.5885.16988,400
May 31, 201984.0384.7583.9184.2083.79852,700
May 30, 201984.2784.6884.0184.4884.07861,200
May 29, 201983.8284.0983.2684.0483.63526,200
May 28, 201984.3184.8483.8583.9183.501,121,400
May 24, 201984.5184.5883.9284.2883.87527,000
May 23, 201984.2984.5083.5384.1583.74769,700
May 22, 201983.9184.8183.5284.7984.37845,500
May 21, 201983.6284.1583.6283.8583.44689,500
May 20, 201983.2383.6082.8983.2982.881,146,800
May 17, 201983.1384.1083.0083.3582.94780,200
May 16, 201983.0184.1182.9883.7983.38847,200
May 15, 201982.1183.2582.0782.7182.30664,200
May 14, 201981.8683.0781.8682.4882.08877,700
May 13, 201982.5783.3481.5681.9581.55892,900
May 10, 201981.9483.5581.5883.4783.06620,500
May 09, 201982.1982.5981.3982.2281.82869,500
May 08, 201981.9783.0181.8882.6982.28924,200
May 07, 201983.0983.4681.8282.2681.86638,600
May 06, 201982.2284.1282.2283.5683.15670,500
May 03, 201983.0583.4782.4883.1382.72586,200
May 02, 201982.3882.9681.8982.8982.48755,400
May 01, 201983.4783.5082.1282.3281.92972,100
Apr 30, 201982.8083.6782.4083.6283.211,139,200
Apr 29, 201983.3383.9082.8682.9582.541,021,600
Apr 26, 201983.0084.1481.9083.1582.741,369,700
Apr 25, 201981.6282.9981.2782.7982.38918,000
Apr 24, 201981.5482.6681.4282.0681.66872,300
Apr 23, 201980.3781.6480.2981.5881.181,141,400
Apr 22, 201980.0880.2079.6880.1879.79751,800
Apr 18, 201980.1580.5779.7780.4280.031,030,300
Apr 17, 201981.0581.0579.2580.2679.871,133,900
Apr 16, 201980.7581.0780.6380.9080.50670,000
Apr 15, 201980.5080.7380.1280.6180.22681,100
Apr 12, 201980.1580.7480.0180.5280.13909,000
Apr 11, 201978.6379.8078.6379.6779.281,329,900
Apr 10, 201978.0778.6277.9878.6078.21872,300
Apr 09, 201977.7778.0477.5877.9877.601,812,500
Apr 08, 201978.2878.3277.8377.9677.58847,800
Apr 05, 201978.6378.8078.0978.3077.921,124,300
Apr 04, 201978.5678.7878.1278.6778.28687,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...