Assured Guaranty Ltd (NY: AGO )

81.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.29 32.29 32.29 0 +0.09(+0.28%)
Mar 28, 2018 31.97 32.61 31.91 32.20 824,457 +0.15(+0.47%)
Mar 27, 2018 32.25 32.54 32.02 32.05 1,051,816 -0.54(-1.64%)
Mar 26, 2018 31.50 33.04 31.50 32.59 3,009,958 +1.42(+4.55%)
Mar 23, 2018 31.65 31.80 31.16 31.17 1,114,019 -0.34(-1.08%)
Mar 22, 2018 31.31 31.96 31.20 31.51 1,096,337 -0.01(-0.03%)
Mar 21, 2018 31.19 31.78 31.19 31.52 1,074,165 +0.28(+0.89%)
Mar 20, 2018 31.44 31.48 31.19 31.24 618,997 -0.16(-0.51%)
Mar 19, 2018 31.67 31.69 31.24 31.40 985,480 -0.30(-0.96%)
Mar 16, 2018 31.71 31.90 31.47 31.70 1,406,270 +0.30(+0.97%)
Mar 15, 2018 31.37 31.54 30.97 31.40 1,277,365 +0.08(+0.26%)
Mar 14, 2018 31.68 31.72 31.27 31.32 898,498 -0.33(-1.04%)
Mar 13, 2018 31.83 31.89 31.53 31.65 839,396 -0.07(-0.23%)
Mar 12, 2018 31.67 31.92 31.60 31.72 627,800 +0.05(+0.17%)
Mar 09, 2018 30.89 31.72 30.71 31.67 1,323,158 +0.90(+2.93%)
Mar 08, 2018 30.93 30.99 30.52 30.77 789,887 -0.01(-0.03%)
Mar 07, 2018 30.53 30.78 2,095,037 -0.37(-1.20%)
Mar 06, 2018 31.45 31.53 30.93 31.15 1,274,439 -0.26(-0.82%)
Mar 05, 2018 30.76 31.55 30.52 31.41 1,745,486 +0.62(+2.02%)
Mar 02, 2018 30.79 31.01 30.26 30.79 1,521,517 -0.12(-0.40%)
Mar 01, 2018 30.73 31.14 30.56 30.91 1,783,841 +0.20(+0.67%)
Feb 28, 2018 31.04 31.24 30.57 30.71 1,776,590 -0.09(-0.29%)
Feb 27, 2018 32.12 32.12 30.77 30.80 2,087,364 -1.21(-3.77%)
Feb 26, 2018 32.78 32.78 31.89 32.00 1,167,610 -0.56(-1.72%)
Feb 23, 2018 33.06 33.08 32.05 32.56 2,375,630 -0.46(-1.40%)
Feb 22, 2018 32.99 33.03 1,445,202 -0.65(-1.93%)
Feb 21, 2018 33.34 34.01 33.33 33.67 1,977,609 +0.43(+1.28%)
Feb 20, 2018 33.64 33.80 32.48 33.25 2,109,129 -0.56(-1.65%)
Feb 16, 2018 33.81 33.81 33.81 0 +1.46(+4.50%)
Feb 15, 2018 34.06 34.06 32.19 32.35 1,290,141 -0.28(-0.84%)
Feb 14, 2018 31.05 32.68 31.05 32.63 1,426,445 +1.42(+4.55%)
Feb 13, 2018 30.84 31.21 30.47 31.21 1,096,907 +0.31(+1.01%)
Feb 12, 2018 30.88 31.14 30.45 30.89 757,296 +0.20(+0.64%)
Feb 09, 2018 30.42 30.90 29.93 30.70 1,212,280 +0.55(+1.83%)
Feb 08, 2018 31.21 31.21 30.15 30.15 1,386,048 -0.83(-2.67%)
Feb 07, 2018 31.05 31.39 30.84 30.97 1,287,190 -0.16(-0.51%)
Feb 06, 2018 30.84 31.62 30.75 31.13 1,843,930 -0.51(-1.60%)
Feb 05, 2018 30.97 32.24 30.86 31.64 1,074,870 +0.39(+1.25%)
Feb 02, 2018 32.34 32.44 31.19 31.25 1,073,650 -1.11(-3.43%)
Feb 01, 2018 32.49 31.61 32.36 1,022,529 +0.75(+2.39%)
Jan 31, 2018 31.97 32.18 31.46 31.61 1,311,851 -0.27(-0.84%)
Jan 30, 2018 32.08 32.08 31.63 31.87 1,074,550 -0.36(-1.10%)
Jan 29, 2018 32.54 32.68 31.89 32.23 1,293,285 -0.41(-1.25%)
Jan 26, 2018 31.61 32.81 31.61 32.64 1,694,798 +1.03(+3.26%)
Jan 25, 2018 31.87 32.20 31.60 31.61 1,025,616 -0.24(-0.75%)
Jan 24, 2018 31.95 32.61 31.79 31.84 1,674,010 -0.04(-0.11%)
Jan 23, 2018 31.43 32.03 30.89 31.88 1,966,857 +0.70(+2.25%)
Jan 22, 2018 30.76 31.40 30.76 31.18 1,544,200 +0.45(+1.47%)
Jan 19, 2018 30.29 30.80 30.11 30.73 914,886 +0.49(+1.62%)
Jan 18, 2018 30.05 30.30 29.77 30.24 1,277,664 +0.27(+0.89%)
Jan 17, 2018 30.29 30.37 29.80 29.97 865,314 -0.22(-0.74%)
Jan 16, 2018 30.25 30.46 30.10 30.19 1,031,747 -0.04(-0.12%)
Jan 12, 2018 30.23 30.23 30.23 0 +0.37(+1.25%)
Jan 11, 2018 30.23 30.69 29.83 29.86 1,048,124 -0.34(-1.12%)
Jan 10, 2018 29.38 30.26 29.34 30.19 1,783,530 +0.88(+3.00%)
Jan 09, 2018 29.65 29.80 29.28 29.31 1,339,506 -0.29(-0.99%)
Jan 08, 2018 29.97 30.03 29.49 29.61 1,019,428 -0.43(-1.42%)
Jan 05, 2018 30.19 30.26 29.94 30.03 900,252 +0.01(+0.03%)
Jan 04, 2018 29.77 30.26 29.66 30.02 1,213,774 +0.48(+1.62%)
Jan 03, 2018 30.29 30.34 29.52 29.55 1,244,473 -0.67(-2.23%)
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.