Assured Guaranty Ltd (NY: AGO )

83.46 -2.23 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.92 13.03 12.87 13.03 484,926 +0.11(+0.88%)
Jul 29, 2004 12.84 12.94 12.84 12.92 348,474 +0.08(+0.65%)
Jul 28, 2004 12.88 12.88 12.78 12.84 213,875 -0.02(-0.12%)
Jul 27, 2004 12.84 12.91 12.82 12.85 98,467 +0.02(+0.18%)
Jul 26, 2004 13.00 13.00 12.81 12.83 210,699 -0.02(-0.12%)
Jul 23, 2004 12.88 12.88 12.81 12.84 63,792 -0.07(-0.53%)
Jul 22, 2004 12.94 12.94 12.84 12.91 78,350 -0.02(-0.18%)
Jul 21, 2004 12.92 13.06 12.92 12.94 186,479 +0.05(+0.41%)
Jul 20, 2004 13.03 13.05 12.87 12.88 255,565 -0.15(-1.16%)
Jul 19, 2004 13.03 13.07 12.97 13.03 98,864 +0.01(+0.06%)
Jul 16, 2004 13.18 13.18 13.03 13.03 628,921 -0.17(-1.26%)
Jul 15, 2004 13.15 13.20 13.07 13.19 173,376 +0.05(+0.34%)
Jul 14, 2004 13.00 13.18 13.00 13.15 197,332 +0.11(+0.81%)
Jul 13, 2004 13.06 13.22 13.01 13.04 267,344 -0.02(-0.12%)
Jul 12, 2004 13.11 13.18 13.03 13.06 75,571 +0.02(+0.17%)
Jul 09, 2004 12.95 13.11 12.95 13.03 79,806 +0.09(+0.70%)
Jul 08, 2004 12.84 13.00 12.77 12.94 1,664,153 +0.10(+0.77%)
Jul 07, 2004 12.84 12.84 12.82 12.84 520,130 +0.00(+0.00%)
Jul 06, 2004 12.88 12.92 12.81 12.84 1,158,846 -0.04(-0.29%)
Jul 02, 2004 12.69 12.89 12.69 12.88 752,005 +0.23(+1.79%)
Jul 01, 2004 12.81 12.84 12.66 12.66 640,303 -0.15(-1.18%)
Jun 30, 2004 12.67 12.88 12.67 12.81 921,147 +0.12(+0.95%)
Jun 29, 2004 12.60 12.72 12.52 12.69 268,006 +0.11(+0.84%)
Jun 28, 2004 12.81 12.81 12.54 12.58 238,757 -0.14(-1.13%)
Jun 25, 2004 12.74 12.84 12.47 12.72 413,060 -0.09(-0.71%)
Jun 24, 2004 12.66 12.84 12.62 12.81 175,626 +0.27(+2.17%)
Jun 23, 2004 12.81 12.81 12.54 12.54 247,095 -0.30(-2.35%)
Jun 22, 2004 12.92 12.92 12.81 12.84 495,513 -0.10(-0.76%)
Jun 21, 2004 13.09 13.11 12.92 12.94 146,642 -0.09(-0.70%)
Jun 18, 2004 13.01 13.09 12.92 13.03 175,626 +0.00(+0.00%)
Jun 17, 2004 13.12 13.15 13.00 13.03 607,348 -0.11(-0.81%)
Jun 16, 2004 13.03 13.15 12.99 13.14 173,641 +0.06(+0.46%)
Jun 15, 2004 13.22 13.29 13.00 13.08 333,783 -0.12(-0.92%)
Jun 14, 2004 13.26 13.33 13.14 13.20 186,479 -0.03(-0.23%)
Jun 10, 2004 13.22 13.31 13.22 13.23 92,247 -0.07(-0.51%)
Jun 09, 2004 13.34 13.40 13.30 13.30 99,129 -0.04(-0.28%)
Jun 08, 2004 13.15 13.35 13.15 13.34 416,369 +0.08(+0.63%)
Jun 07, 2004 13.07 13.37 13.03 13.25 282,300 +0.11(+0.80%)
Jun 04, 2004 13.07 13.18 13.00 13.15 356,547 +0.17(+1.28%)
Jun 03, 2004 12.88 13.03 12.75 12.98 361,576 +0.14(+1.06%)
Jun 02, 2004 12.84 13.11 12.72 12.84 431,457 +0.06(+0.47%)
Jun 01, 2004 12.84 12.84 12.73 12.78 353,371 -0.06(-0.47%)
May 28, 2004 12.84 12.88 12.73 12.84 519,336 +0.00(+0.00%)
May 27, 2004 12.66 12.88 12.66 12.84 534,556 +0.20(+1.55%)
May 26, 2004 12.66 12.84 12.50 12.65 224,728 -0.08(-0.65%)
May 25, 2004 12.43 12.73 12.39 12.73 415,045 +0.24(+1.94%)
May 24, 2004 12.39 12.62 12.36 12.49 268,800 -0.03(-0.24%)
May 21, 2004 12.47 12.60 12.32 12.52 361,047 -0.04(-0.30%)
May 20, 2004 12.47 12.59 12.47 12.56 206,993 +0.09(+0.73%)
May 19, 2004 12.35 12.66 12.35 12.47 277,932 +0.08(+0.61%)
May 18, 2004 12.39 12.49 12.20 12.39 696,022 -0.09(-0.73%)
May 17, 2004 12.69 12.70 12.47 12.48 510,998 -0.22(-1.73%)
May 14, 2004 12.88 12.93 12.69 12.70 1,318,988 -0.18(-1.41%)
May 13, 2004 12.96 13.01 12.88 12.88 187,141 -0.09(-0.70%)
May 12, 2004 13.05 13.09 12.96 12.97 538,527 -0.11(-0.81%)
May 11, 2004 13.06 13.26 13.05 13.08 646,920 +0.04(+0.29%)
May 10, 2004 13.22 13.22 13.03 13.04 909,236 -0.20(-1.48%)
May 07, 2004 13.34 13.34 13.22 13.24 459,250 -0.14(-1.02%)
May 06, 2004 13.39 13.40 13.29 13.37 592,260 -0.05(-0.34%)
May 05, 2004 13.41 13.46 13.41 13.42 378,517 -0.03(-0.22%)
May 04, 2004 13.49 13.50 13.22 13.45 1,710,211 -0.04(-0.28%)
May 03, 2004 13.49 13.54 13.41 13.49 783,901 +0.11(+0.85%)
Apr 30, 2004 13.30 13.43 13.30 13.37 435,162 +0.06(+0.45%)
Apr 29, 2004 13.45 13.45 13.30 13.31 774,108 -0.17(-1.29%)
Apr 28, 2004 13.60 13.62 13.45 13.49 1,057,996 -0.11(-0.83%)
Apr 27, 2004 13.44 13.67 13.41 13.60 1,728,607 +0.15(+1.12%)
Apr 26, 2004 13.60 13.63 13.30 13.45 7,813,873 -0.15(-1.11%)
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.