Assured Guaranty Ltd (NY: AGO )

81.25 +0.40 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 63.36 64.68 62.89 64.56 467,999 +1.00(+1.57%)
Nov 29, 2022 62.07 63.77 62.05 63.56 287,145 +1.50(+2.42%)
Nov 28, 2022 61.02 62.08 60.83 62.06 329,018 +1.32(+2.17%)
Nov 25, 2022 60.18 61.10 59.95 60.74 111,080 +0.93(+1.56%)
Nov 23, 2022 59.92 60.34 59.79 59.81 175,874 -0.39(-0.64%)
Nov 22, 2022 59.55 60.41 59.15 60.19 217,413 +0.82(+1.39%)
Nov 21, 2022 58.71 59.40 58.53 59.37 229,706 +0.59(+1.01%)
Nov 18, 2022 58.96 59.13 58.17 58.78 184,965 +0.41(+0.70%)
Nov 17, 2022 56.84 58.56 56.78 58.37 279,856 +0.69(+1.19%)
Nov 16, 2022 57.66 58.04 57.40 57.68 209,183 -0.07(-0.12%)
Nov 15, 2022 58.13 58.42 57.17 57.75 335,840 +0.02(+0.03%)
Nov 14, 2022 58.08 58.56 57.73 57.73 271,174 -0.36(-0.62%)
Nov 11, 2022 59.51 59.77 58.00 58.09 264,272 -1.08(-1.83%)
Nov 10, 2022 59.03 59.85 58.69 59.17 326,034 +2.27(+3.99%)
Nov 09, 2022 57.07 57.79 56.58 56.90 310,259 -0.63(-1.09%)
Nov 08, 2022 57.94 58.62 56.82 57.53 394,589 +0.70(+1.22%)
Nov 07, 2022 56.69 57.10 56.28 56.83 300,750 +0.16(+0.29%)
Nov 04, 2022 57.02 57.38 56.23 56.67 263,371 +0.31(+0.55%)
Nov 03, 2022 55.54 56.54 55.04 56.36 212,297 +0.14(+0.24%)
Nov 02, 2022 57.25 57.70 55.86 56.22 304,600 -1.00(-1.76%)
Nov 01, 2022 57.31 57.65 57.01 57.23 234,151 +0.07(+0.12%)
Oct 31, 2022 56.20 57.32 56.20 57.16 292,895 +0.45(+0.80%)
Oct 28, 2022 55.40 56.74 54.89 56.71 208,584 +1.62(+2.95%)
Oct 27, 2022 55.31 55.88 54.85 55.08 293,113 +0.34(+0.62%)
Oct 26, 2022 55.15 55.61 54.75 54.75 260,246 +0.05(+0.09%)
Oct 25, 2022 54.02 54.99 53.87 54.70 260,078 +0.50(+0.93%)
Oct 24, 2022 53.45 54.31 53.45 54.20 258,897 +1.18(+2.22%)
Oct 21, 2022 52.22 53.17 51.64 53.02 253,390 +0.77(+1.48%)
Oct 20, 2022 53.05 53.81 52.24 52.25 338,568 -1.25(-2.33%)
Oct 19, 2022 53.54 54.18 52.71 53.49 225,998 -0.30(-0.56%)
Oct 18, 2022 53.76 54.08 53.12 53.79 270,001 +1.05(+2.00%)
Oct 17, 2022 52.62 53.49 52.43 52.74 293,384 +1.01(+1.96%)
Oct 14, 2022 53.20 53.79 51.56 51.72 348,881 -1.20(-2.26%)
Oct 13, 2022 49.96 53.27 49.37 52.92 399,381 +2.44(+4.84%)
Oct 12, 2022 50.45 51.11 49.63 50.48 393,652 +0.21(+0.42%)
Oct 11, 2022 48.96 50.77 48.96 50.27 380,377 +0.84(+1.70%)
Oct 10, 2022 49.03 49.68 48.91 49.43 369,108 +0.90(+1.85%)
Oct 07, 2022 48.50 48.72 47.58 48.53 353,019 -0.45(-0.93%)
Oct 06, 2022 48.97 49.37 48.60 48.98 269,161 -0.14(-0.28%)
Oct 05, 2022 48.54 49.54 48.54 49.12 348,595 -0.65(-1.30%)
Oct 04, 2022 48.24 49.90 48.24 49.76 364,491 +2.03(+4.25%)
Oct 03, 2022 47.57 48.05 46.75 47.74 373,887 +0.95(+2.02%)
Sep 30, 2022 46.48 47.39 46.48 46.79 390,421 +0.32(+0.69%)
Sep 29, 2022 45.70 46.80 45.08 46.47 355,162 +0.24(+0.52%)
Sep 28, 2022 45.27 46.45 44.93 46.23 652,045 +1.27(+2.84%)
Sep 27, 2022 45.17 45.45 44.34 44.95 399,939 +0.34(+0.76%)
Sep 26, 2022 46.31 46.64 44.58 44.62 567,627 -1.93(-4.15%)
Sep 23, 2022 47.31 47.32 46.06 46.55 541,488 -1.54(-3.19%)
Sep 22, 2022 50.12 50.25 48.01 48.08 322,411 -2.11(-4.21%)
Sep 21, 2022 51.66 51.76 50.20 50.20 305,170 -1.19(-2.31%)
Sep 20, 2022 51.86 51.86 50.76 51.39 306,178 -0.85(-1.63%)
Sep 19, 2022 51.09 52.24 51.09 52.24 245,309 +0.51(+0.99%)
Sep 16, 2022 51.42 51.74 50.76 51.72 1,182,815 -0.01(-0.02%)
Sep 15, 2022 50.96 52.17 50.86 51.73 357,695 +0.43(+0.85%)
Sep 14, 2022 51.71 51.71 50.74 51.30 322,228 -0.33(-0.64%)
Sep 13, 2022 52.25 52.76 51.38 51.63 237,414 -1.72(-3.22%)
Sep 12, 2022 52.95 53.61 52.57 53.35 262,524 +0.89(+1.69%)
Sep 09, 2022 51.33 52.62 51.33 52.46 303,044 +1.23(+2.39%)
Sep 08, 2022 50.56 51.25 50.28 51.23 272,693 +0.60(+1.18%)
Sep 07, 2022 49.39 50.64 49.25 50.63 322,729 +1.00(+2.02%)
Sep 06, 2022 50.00 51.16 49.16 49.63 450,364 -0.27(-0.54%)
Sep 02, 2022 49.52 50.82 49.52 49.90 412,963 +0.85(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.