Assured Guaranty Ltd (NY: AGO )

77.87 +0.43 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.50 11.52 11.24 11.38 2,750,834 -0.02(-0.14%)
Feb 25, 2011 11.81 11.96 11.20 11.40 6,572,024 -0.65(-5.40%)
Feb 24, 2011 11.99 12.33 11.90 12.05 2,799,244 +0.05(+0.39%)
Feb 23, 2011 12.17 12.29 11.85 12.00 4,273,022 -0.13(-1.10%)
Feb 22, 2011 12.63 12.64 12.08 12.14 3,397,172 -0.67(-5.26%)
Feb 18, 2011 12.68 12.93 12.36 12.81 4,958,489 +0.54(+4.44%)
Feb 17, 2011 12.27 12.41 12.17 12.26 1,658,658 -0.10(-0.82%)
Feb 16, 2011 11.90 12.38 11.87 12.37 4,595,513 +0.56(+4.77%)
Feb 15, 2011 11.81 12.07 11.72 11.80 2,025,507 +0.02(+0.13%)
Feb 14, 2011 11.80 11.91 11.76 11.79 1,056,090 +0.01(+0.07%)
Feb 11, 2011 11.62 11.95 11.62 11.78 2,174,077 +0.20(+1.69%)
Feb 10, 2011 11.52 11.66 11.33 11.59 2,053,227 +0.04(+0.34%)
Feb 09, 2011 11.75 11.80 11.46 11.55 4,007,614 -0.21(-1.79%)
Feb 08, 2011 11.70 11.80 11.62 11.76 1,617,948 +0.05(+0.40%)
Feb 07, 2011 11.62 11.82 11.58 11.71 2,742,497 +0.09(+0.74%)
Feb 04, 2011 11.73 11.74 11.52 11.62 2,076,997 -0.07(-0.60%)
Feb 03, 2011 11.94 11.99 11.61 11.69 2,928,440 -0.32(-2.67%)
Feb 02, 2011 11.66 12.16 11.66 12.01 7,405,724 +0.26(+2.19%)
Feb 01, 2011 11.48 11.82 11.27 11.76 7,521,568 +0.46(+4.08%)
Jan 31, 2011 11.27 11.34 10.94 11.30 5,781,058 +0.19(+1.69%)
Jan 28, 2011 11.33 11.44 11.01 11.11 6,162,724 -0.22(-1.93%)
Jan 27, 2011 11.36 11.59 11.22 11.33 6,671,389 -0.10(-0.89%)
Jan 26, 2011 11.84 11.89 11.36 11.43 9,331,608 -0.34(-2.86%)
Jan 25, 2011 12.43 12.45 11.21 11.76 21,279,682 -0.79(-6.28%)
Jan 24, 2011 13.48 13.50 12.08 12.55 16,459,961 -0.77(-5.80%)
Jan 21, 2011 14.05 14.12 13.20 13.33 7,114,887 -0.55(-3.94%)
Jan 20, 2011 14.16 14.27 13.82 13.87 3,291,924 -0.34(-2.42%)
Jan 19, 2011 14.86 15.01 14.15 14.22 4,148,311 -0.74(-4.96%)
Jan 18, 2011 15.02 15.12 14.84 14.96 3,318,697 -0.31(-2.05%)
Jan 14, 2011 14.85 15.32 14.77 15.27 3,359,815 +0.43(+2.89%)
Jan 13, 2011 14.93 14.93 14.58 14.84 2,172,932 -0.04(-0.26%)
Jan 12, 2011 14.98 15.19 14.79 14.88 2,465,597 +0.02(+0.10%)
Jan 11, 2011 14.87 15.37 14.77 14.87 3,514,776 +0.12(+0.79%)
Jan 10, 2011 15.13 15.21 14.73 14.75 1,735,855 -0.47(-3.08%)
Jan 07, 2011 15.35 15.65 15.02 15.22 3,588,964 -0.21(-1.37%)
Jan 06, 2011 15.12 15.75 15.12 15.43 4,473,856 +0.30(+2.01%)
Jan 05, 2011 14.86 15.13 14.69 15.12 2,608,965 +0.19(+1.26%)
Jan 04, 2011 14.76 15.23 14.59 14.94 2,991,406 +0.27(+1.86%)
Jan 03, 2011 14.03 14.90 13.98 14.66 4,196,682 +0.84(+6.05%)
Dec 31, 2010 13.83 13.91 13.73 13.83 1,077,229 -0.02(-0.17%)
Dec 30, 2010 13.86 14.00 13.76 13.85 1,403,352 +0.05(+0.34%)
Dec 29, 2010 13.48 13.90 13.46 13.80 2,312,222 +0.42(+3.15%)
Dec 28, 2010 13.88 13.88 13.26 13.38 2,044,484 -0.46(-3.33%)
Dec 27, 2010 13.82 13.94 13.76 13.84 929,034 -0.02(-0.11%)
Dec 23, 2010 13.98 14.03 13.82 13.86 1,521,742 -0.12(-0.84%)
Dec 22, 2010 14.57 14.66 13.83 13.98 4,295,284 -0.57(-3.92%)
Dec 21, 2010 14.66 14.84 14.53 14.55 1,347,983 -0.09(-0.59%)
Dec 20, 2010 14.76 14.90 14.59 14.63 2,118,318 -0.10(-0.69%)
Dec 17, 2010 14.45 14.82 14.44 14.73 1,748,995 +0.25(+1.73%)
Dec 16, 2010 14.26 14.56 14.15 14.48 1,628,576 +0.33(+2.32%)
Dec 15, 2010 14.45 14.48 14.14 14.16 1,361,028 -0.36(-2.48%)
Dec 14, 2010 14.54 14.73 14.42 14.51 1,223,442 -0.02(-0.16%)
Dec 13, 2010 14.73 14.92 14.54 14.54 1,467,983 -0.08(-0.53%)
Dec 10, 2010 14.37 14.75 14.29 14.62 1,440,730 +0.25(+1.74%)
Dec 09, 2010 14.42 14.45 14.16 14.37 1,876,557 +0.11(+0.77%)
Dec 08, 2010 14.27 14.48 14.19 14.26 2,472,181 -0.07(-0.49%)
Dec 07, 2010 14.79 14.92 14.28 14.33 1,895,111 -0.28(-1.92%)
Dec 06, 2010 14.65 14.69 14.37 14.61 1,768,389 -0.09(-0.64%)
Dec 03, 2010 13.69 14.78 13.55 14.70 4,340,353 +0.95(+6.93%)
Dec 02, 2010 13.52 13.80 13.42 13.75 2,279,313 +0.28(+2.09%)
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.