Assured Guaranty Ltd (NY: AGO )

81.25 +0.40 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.25 60.87 59.86 60.52 401,932 +0.35(+0.58%)
Feb 27, 2023 60.89 61.05 60.07 60.17 171,243 -0.48(-0.80%)
Feb 24, 2023 60.07 60.76 59.76 60.66 169,132 +0.21(+0.35%)
Feb 23, 2023 60.59 61.02 60.03 60.45 160,914 +0.12(+0.19%)
Feb 22, 2023 60.01 60.96 60.01 60.33 233,455 +0.50(+0.84%)
Feb 21, 2023 60.46 60.58 59.54 59.83 199,349 -0.99(-1.63%)
Feb 17, 2023 60.61 61.06 60.57 60.81 240,369 +0.15(+0.24%)
Feb 16, 2023 60.28 61.11 59.97 60.67 167,567 -0.02(-0.03%)
Feb 15, 2023 59.52 60.81 59.41 60.69 123,265 +0.63(+1.05%)
Feb 14, 2023 60.61 61.09 59.73 60.06 188,090 -0.68(-1.12%)
Feb 13, 2023 60.18 61.12 60.18 60.74 209,174 +0.36(+0.59%)
Feb 10, 2023 59.15 60.52 58.58 60.38 231,390 +1.38(+2.33%)
Feb 09, 2023 60.16 60.46 58.98 59.00 197,545 -0.98(-1.63%)
Feb 08, 2023 60.20 60.84 59.80 59.98 161,637 -0.49(-0.82%)
Feb 07, 2023 59.72 60.58 59.36 60.47 249,850 +0.47(+0.78%)
Feb 06, 2023 59.80 60.12 59.09 60.01 214,130 -0.05(-0.08%)
Feb 03, 2023 59.54 60.46 59.41 60.06 353,771 +0.42(+0.70%)
Feb 02, 2023 60.20 60.20 58.86 59.64 254,222 -0.48(-0.79%)
Feb 01, 2023 60.41 60.67 59.39 60.12 271,899 -0.59(-0.97%)
Jan 31, 2023 59.76 60.71 59.20 60.71 315,098 +1.14(+1.92%)
Jan 30, 2023 60.15 60.47 59.25 59.56 193,736 -0.77(-1.27%)
Jan 27, 2023 61.24 61.52 60.25 60.33 149,542 -0.91(-1.49%)
Jan 26, 2023 60.02 61.26 59.59 61.24 215,119 +1.52(+2.55%)
Jan 25, 2023 59.45 59.93 59.42 59.72 135,157 +0.10(+0.16%)
Jan 24, 2023 58.79 59.90 58.74 59.62 119,082 +0.30(+0.51%)
Jan 23, 2023 58.87 59.32 58.52 59.32 210,382 +0.40(+0.67%)
Jan 20, 2023 58.76 59.06 58.21 58.92 274,392 +0.33(+0.56%)
Jan 19, 2023 58.05 58.85 57.49 58.59 261,106 +0.11(+0.18%)
Jan 18, 2023 58.60 59.44 58.43 58.49 280,005 -0.28(-0.48%)
Jan 17, 2023 60.26 60.26 58.02 58.77 459,366 -1.74(-2.87%)
Jan 13, 2023 59.85 60.85 59.64 60.50 196,794 +0.33(+0.55%)
Jan 12, 2023 59.52 60.28 59.03 60.17 216,834 +0.75(+1.26%)
Jan 11, 2023 58.72 59.46 58.68 59.43 220,991 +0.71(+1.21%)
Jan 10, 2023 59.19 59.51 58.49 58.72 272,652 -0.59(-1.00%)
Jan 09, 2023 60.36 60.65 59.21 59.31 289,831 -1.00(-1.66%)
Jan 06, 2023 59.90 60.43 59.26 60.31 154,052 +0.79(+1.32%)
Jan 05, 2023 59.83 60.33 59.32 59.52 217,916 -0.44(-0.73%)
Jan 04, 2023 59.67 60.41 59.46 59.96 239,188 +0.53(+0.90%)
Jan 03, 2023 60.46 60.81 59.02 59.43 303,861 -0.95(-1.57%)
Dec 30, 2022 59.84 60.47 59.66 60.38 267,206 +0.00(+0.00%)
Dec 29, 2022 60.59 60.82 60.15 60.38 193,500 +0.21(+0.35%)
Dec 28, 2022 60.69 60.69 59.99 60.16 236,954 -0.50(-0.83%)
Dec 27, 2022 61.22 61.39 60.63 60.67 193,651 -0.64(-1.04%)
Dec 23, 2022 60.66 61.33 60.26 61.31 276,522 +0.56(+0.93%)
Dec 22, 2022 60.71 60.86 59.91 60.75 378,564 -0.23(-0.38%)
Dec 21, 2022 60.51 61.25 60.45 60.98 430,836 +0.97(+1.62%)
Dec 20, 2022 59.55 60.29 59.51 60.01 380,747 +0.77(+1.29%)
Dec 19, 2022 59.15 59.73 58.66 59.24 417,514 +0.10(+0.16%)
Dec 16, 2022 58.24 59.48 58.24 59.15 1,423,100 +0.00(+0.00%)
Dec 15, 2022 58.79 59.51 58.44 59.15 460,340 -0.17(-0.29%)
Dec 14, 2022 60.44 60.64 58.96 59.32 529,548 -1.11(-1.83%)
Dec 13, 2022 62.32 62.32 60.34 60.43 372,323 -0.60(-0.99%)
Dec 12, 2022 61.05 61.36 60.63 61.03 318,358 -0.09(-0.14%)
Dec 09, 2022 61.19 61.68 61.01 61.11 260,821 -0.37(-0.60%)
Dec 08, 2022 61.67 62.30 61.37 61.48 394,591 +0.16(+0.25%)
Dec 07, 2022 63.38 63.41 61.26 61.33 371,532 -2.43(-3.82%)
Dec 06, 2022 63.03 63.81 62.92 63.76 447,843 +0.59(+0.94%)
Dec 05, 2022 63.88 63.97 62.67 63.17 332,192 -1.12(-1.75%)
Dec 02, 2022 63.49 64.84 63.40 64.30 312,992 +0.28(+0.44%)
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.