Assured Guaranty Ltd (NY: AGO )

87.25 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.86 47.78 46.86 47.17 387,288 +0.32(+0.69%)
Sep 29, 2022 46.07 47.18 45.44 46.85 352,312 +0.24(+0.52%)
Sep 28, 2022 45.64 46.83 45.29 46.60 646,812 +1.29(+2.84%)
Sep 27, 2022 45.53 45.81 44.69 45.32 396,730 +0.34(+0.76%)
Sep 26, 2022 46.68 47.02 44.94 44.98 563,071 -1.95(-4.15%)
Sep 23, 2022 47.69 47.70 46.44 46.92 537,143 -1.55(-3.19%)
Sep 22, 2022 50.53 50.65 48.39 48.47 319,824 -2.13(-4.21%)
Sep 21, 2022 52.07 52.18 50.60 50.60 302,721 -1.20(-2.31%)
Sep 20, 2022 52.28 52.28 51.17 51.80 303,721 -0.86(-1.63%)
Sep 19, 2022 51.50 52.66 51.50 52.66 243,340 +0.52(+0.99%)
Sep 16, 2022 51.84 52.16 51.17 52.14 1,173,322 -0.01(-0.02%)
Sep 15, 2022 51.37 52.59 51.28 52.15 354,824 +0.44(+0.85%)
Sep 14, 2022 52.13 52.13 51.15 51.71 319,642 -0.33(-0.64%)
Sep 13, 2022 52.68 53.18 51.79 52.04 235,509 -1.73(-3.22%)
Sep 12, 2022 53.38 54.04 53.00 53.78 260,417 +0.90(+1.69%)
Sep 09, 2022 51.74 53.05 51.74 52.88 300,612 +1.24(+2.39%)
Sep 08, 2022 50.97 51.67 50.68 51.65 270,504 +0.60(+1.18%)
Sep 07, 2022 49.79 51.05 49.65 51.04 320,139 +1.01(+2.02%)
Sep 06, 2022 50.41 51.58 49.56 50.03 446,750 -0.27(-0.54%)
Sep 02, 2022 49.92 51.23 49.92 50.30 409,649 +0.86(+1.73%)
Sep 01, 2022 49.37 49.78 49.04 49.45 308,292 -0.27(-0.55%)
Aug 31, 2022 50.36 50.42 49.32 49.72 285,808 -0.32(-0.64%)
Aug 30, 2022 50.75 51.01 49.70 50.04 271,732 -0.67(-1.32%)
Aug 29, 2022 51.51 51.51 50.69 50.71 305,785 -1.35(-2.60%)
Aug 26, 2022 52.99 53.30 52.03 52.06 223,194 -1.09(-2.05%)
Aug 25, 2022 52.15 53.38 51.77 53.15 241,041 +0.98(+1.88%)
Aug 24, 2022 52.71 52.72 51.91 52.17 220,876 -0.40(-0.76%)
Aug 23, 2022 52.69 52.72 52.31 52.57 185,604 +0.25(+0.48%)
Aug 22, 2022 52.96 53.00 52.16 52.32 202,900 -1.16(-2.17%)
Aug 19, 2022 53.25 53.79 52.91 53.48 300,814 -0.12(-0.22%)
Aug 18, 2022 53.19 53.88 53.19 53.59 188,446 +0.22(+0.42%)
Aug 17, 2022 53.09 53.56 52.95 53.37 206,268 -0.36(-0.67%)
Aug 16, 2022 53.60 54.31 53.46 53.73 256,510 -0.08(-0.14%)
Aug 15, 2022 53.34 54.03 53.32 53.81 191,083 +0.16(+0.29%)
Aug 12, 2022 53.11 53.71 52.93 53.65 209,018 +0.94(+1.78%)
Aug 11, 2022 52.78 53.13 52.45 52.71 242,670 +0.14(+0.26%)
Aug 10, 2022 52.12 52.74 51.92 52.58 430,945 +1.33(+2.59%)
Aug 09, 2022 50.36 51.94 50.36 51.25 383,037 +1.25(+2.50%)
Aug 08, 2022 49.93 50.94 49.91 50.00 400,819 -0.08(-0.15%)
Aug 05, 2022 48.94 50.80 48.78 50.08 616,047 +1.54(+3.17%)
Aug 04, 2022 54.25 54.46 48.46 48.53 1,482,187 -8.51(-14.92%)
Aug 03, 2022 56.77 57.29 56.36 57.04 316,820 +0.64(+1.13%)
Aug 02, 2022 56.41 57.24 56.19 56.40 255,872 -0.04(-0.07%)
Aug 01, 2022 56.32 56.70 55.64 56.44 303,748 -0.15(-0.26%)
Jul 29, 2022 55.87 57.22 55.74 56.59 400,159 +1.06(+1.90%)
Jul 28, 2022 55.57 55.81 54.85 55.53 317,245 +0.10(+0.17%)
Jul 27, 2022 55.01 55.65 54.99 55.44 360,139 +0.54(+0.99%)
Jul 26, 2022 55.39 55.79 54.87 54.89 367,349 -0.36(-0.65%)
Jul 25, 2022 54.18 55.43 54.13 55.25 454,841 +1.07(+1.97%)
Jul 22, 2022 53.80 54.55 53.64 54.18 307,818 +0.13(+0.23%)
Jul 21, 2022 54.34 54.42 53.50 54.06 253,119 -0.44(-0.80%)
Jul 20, 2022 53.91 54.56 53.71 54.49 389,820 +0.37(+0.68%)
Jul 19, 2022 53.32 54.64 53.32 54.13 484,654 +1.47(+2.80%)
Jul 18, 2022 53.44 53.97 52.53 52.65 254,219 -0.30(-0.57%)
Jul 15, 2022 52.86 53.42 52.23 52.95 311,595 +0.83(+1.60%)
Jul 14, 2022 52.02 52.42 51.51 52.12 255,690 -1.08(-2.02%)
Jul 13, 2022 53.33 53.57 52.71 53.20 270,267 -0.22(-0.42%)
Jul 12, 2022 53.10 54.25 53.09 53.42 326,046 +0.05(+0.09%)
Jul 11, 2022 53.09 53.71 53.00 53.37 218,383 -0.13(-0.24%)
Jul 08, 2022 53.77 54.03 53.07 53.50 293,039 +0.17(+0.33%)
Jul 07, 2022 53.61 54.20 53.30 53.32 455,163 +0.36(+0.68%)
Jul 06, 2022 53.27 53.74 52.23 52.96 385,146 -0.71(-1.32%)
Jul 05, 2022 53.61 53.95 52.38 53.67 388,557 -0.77(-1.41%)
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.