Assured Guaranty Ltd (NY: AGO )

81.22 -0.03 (-0.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.83 14.01 13.56 13.56 369,517 -0.26(-1.91%)
Mar 30, 2005 13.74 13.93 13.71 13.83 162,524 +0.08(+0.55%)
Mar 29, 2005 13.83 13.86 13.65 13.75 169,538 -0.08(-0.55%)
Mar 28, 2005 13.78 13.86 13.75 13.83 122,687 +0.02(+0.16%)
Mar 24, 2005 14.02 14.05 13.80 13.80 174,170 -0.16(-1.14%)
Mar 23, 2005 13.98 14.15 13.94 13.96 369,649 -0.09(-0.65%)
Mar 22, 2005 14.11 14.13 14.02 14.05 361,708 +0.01(+0.05%)
Mar 21, 2005 13.98 14.05 13.93 14.05 87,085 +0.03(+0.22%)
Mar 18, 2005 14.03 14.07 13.97 14.02 151,406 +0.00(+0.00%)
Mar 17, 2005 13.90 14.13 13.89 14.02 106,673 +0.08(+0.54%)
Mar 16, 2005 14.20 14.20 13.79 13.94 196,273 -0.28(-1.97%)
Mar 15, 2005 14.17 14.24 14.16 14.22 129,966 +0.02(+0.11%)
Mar 14, 2005 14.27 14.39 14.17 14.20 141,348 -0.08(-0.53%)
Mar 11, 2005 14.39 14.39 14.23 14.28 271,844 +0.00(+0.00%)
Mar 10, 2005 14.27 14.32 14.11 14.28 122,422 +0.01(+0.05%)
Mar 09, 2005 14.36 14.44 14.25 14.27 155,774 -0.02(-0.16%)
Mar 08, 2005 14.28 14.32 14.18 14.30 197,199 -0.02(-0.16%)
Mar 07, 2005 14.27 14.51 14.27 14.32 184,361 -0.01(-0.05%)
Mar 04, 2005 14.24 14.33 14.19 14.33 145,848 +0.08(+0.58%)
Mar 03, 2005 14.32 14.38 14.24 14.24 85,100 -0.11(-0.74%)
Mar 02, 2005 14.36 14.39 14.31 14.35 152,862 +0.00(+0.00%)
Mar 01, 2005 14.33 14.36 14.21 14.35 185,552 +0.04(+0.26%)
Feb 28, 2005 14.27 14.39 14.17 14.31 125,863 -0.01(-0.05%)
Feb 25, 2005 14.18 14.36 14.18 14.32 94,761 +0.11(+0.80%)
Feb 24, 2005 14.20 14.28 14.17 14.20 52,410 -0.02(-0.11%)
Feb 23, 2005 14.36 14.49 14.20 14.22 144,127 -0.14(-1.00%)
Feb 22, 2005 14.36 14.58 14.36 14.36 157,759 -0.06(-0.42%)
Feb 18, 2005 14.51 14.64 14.42 14.42 330,871 -0.11(-0.73%)
Feb 17, 2005 14.48 14.63 14.48 14.53 261,653 +0.05(+0.37%)
Feb 16, 2005 14.45 14.53 14.36 14.48 140,819 +0.05(+0.31%)
Feb 15, 2005 14.38 14.47 14.33 14.43 118,452 -0.02(-0.16%)
Feb 14, 2005 14.45 14.52 14.36 14.45 386,193 +0.08(+0.58%)
Feb 11, 2005 14.05 14.47 13.99 14.37 651,023 +0.75(+5.49%)
Feb 10, 2005 13.81 13.88 13.52 13.62 124,407 -0.17(-1.26%)
Feb 09, 2005 13.84 13.92 13.73 13.80 111,172 -0.04(-0.27%)
Feb 08, 2005 13.84 13.90 13.73 13.83 105,481 -0.03(-0.22%)
Feb 07, 2005 13.79 13.92 13.75 13.86 196,008 +0.08(+0.55%)
Feb 04, 2005 13.54 13.93 13.54 13.79 231,477 +0.23(+1.67%)
Feb 03, 2005 13.54 13.56 13.43 13.56 104,026 -0.04(-0.28%)
Feb 02, 2005 13.52 13.68 13.52 13.60 134,598 +0.02(+0.17%)
Feb 01, 2005 13.30 13.60 13.28 13.58 194,420 +0.28(+2.10%)
Jan 31, 2005 13.38 13.45 13.30 13.30 72,659 -0.08(-0.62%)
Jan 28, 2005 13.37 13.40 13.23 13.38 115,540 +0.01(+0.06%)
Jan 27, 2005 13.62 13.62 13.34 13.37 134,069 -0.28(-2.05%)
Jan 26, 2005 13.86 13.86 13.62 13.65 100,055 -0.23(-1.69%)
Jan 25, 2005 13.95 13.97 13.85 13.89 161,597 +0.01(+0.05%)
Jan 24, 2005 14.05 14.05 13.79 13.88 159,083 -0.17(-1.24%)
Jan 21, 2005 14.13 14.19 13.94 14.05 95,555 -0.08(-0.53%)
Jan 20, 2005 14.00 14.13 13.86 14.13 175,626 +0.13(+0.92%)
Jan 19, 2005 14.09 14.13 13.94 14.00 305,328 -0.14(-1.02%)
Jan 18, 2005 14.02 14.15 13.95 14.14 80,600 +0.17(+1.19%)
Jan 14, 2005 14.28 14.28 13.86 13.98 120,040 -0.28(-1.96%)
Jan 13, 2005 14.22 14.38 14.17 14.26 228,566 +0.07(+0.48%)
Jan 12, 2005 14.24 14.39 14.14 14.19 66,968 -0.10(-0.69%)
Jan 11, 2005 14.47 14.49 14.24 14.29 40,234 -0.17(-1.15%)
Jan 10, 2005 14.24 14.49 14.24 14.45 237,565 +0.17(+1.22%)
Jan 07, 2005 14.61 14.61 14.28 14.28 188,729 -0.30(-2.07%)
Jan 06, 2005 14.66 14.73 14.58 14.58 106,937 -0.11(-0.77%)
Jan 05, 2005 14.73 14.75 14.61 14.70 209,905 -0.08(-0.51%)
Jan 04, 2005 14.78 14.82 14.73 14.77 180,920 -0.05(-0.31%)
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.