Assured Guaranty Ltd (NY: AGO )

81.25 +0.40 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.84 21.97 21.75 21.84 580,048 +0.00(+0.00%)
Mar 30, 2016 21.53 22.13 21.45 21.84 927,201 +0.37(+1.73%)
Mar 29, 2016 21.49 21.53 21.29 21.47 837,122 -0.08(-0.36%)
Mar 28, 2016 21.59 21.75 21.47 21.55 711,308 +0.00(+0.00%)
Mar 24, 2016 21.62 21.55 21.55 21.55 974,284 -0.23(-1.07%)
Mar 23, 2016 22.30 22.30 21.71 21.78 910,155 -0.54(-2.40%)
Mar 22, 2016 22.23 22.52 22.20 22.32 1,068,533 -0.18(-0.81%)
Mar 21, 2016 22.52 22.66 22.33 22.50 858,431 -0.01(-0.04%)
Mar 18, 2016 22.60 22.79 22.33 22.51 1,329,630 -0.08(-0.34%)
Mar 17, 2016 22.42 22.69 22.26 22.59 819,047 +0.16(+0.73%)
Mar 16, 2016 22.09 22.59 22.05 22.42 720,449 +0.25(+1.13%)
Mar 15, 2016 22.12 22.31 21.90 22.17 834,238 -0.01(-0.04%)
Mar 14, 2016 22.28 22.44 22.14 22.18 731,845 -0.16(-0.70%)
Mar 11, 2016 22.30 22.54 22.17 22.34 922,156 +0.25(+1.13%)
Mar 10, 2016 22.03 22.27 21.65 22.09 1,009,726 +0.11(+0.51%)
Mar 09, 2016 21.84 22.09 21.70 21.97 698,935 +0.23(+1.07%)
Mar 08, 2016 22.11 22.21 21.37 21.74 1,026,149 -0.54(-2.40%)
Mar 07, 2016 21.93 22.30 21.86 22.28 1,293,963 +0.35(+1.57%)
Mar 04, 2016 22.09 22.32 21.71 21.93 1,379,756 -0.13(-0.58%)
Mar 03, 2016 21.73 22.09 21.66 22.06 912,627 +0.19(+0.86%)
Mar 02, 2016 21.74 22.04 21.72 21.87 1,066,027 +0.10(+0.47%)
Mar 01, 2016 21.47 21.78 21.31 21.77 1,419,003 +0.46(+2.14%)
Feb 29, 2016 21.39 21.61 21.23 21.31 1,216,252 -0.03(-0.12%)
Feb 26, 2016 21.69 21.76 21.19 21.34 1,765,613 +0.08(+0.36%)
Feb 25, 2016 20.80 21.32 20.77 21.26 1,006,690 +0.28(+1.35%)
Feb 24, 2016 20.19 20.99 20.05 20.98 837,363 +0.52(+2.56%)
Feb 23, 2016 20.76 20.78 20.42 20.45 629,246 -0.34(-1.65%)
Feb 22, 2016 20.78 20.93 20.59 20.80 987,782 +0.21(+1.04%)
Feb 19, 2016 20.40 20.69 20.25 20.58 607,075 +0.05(+0.25%)
Feb 18, 2016 20.80 20.87 20.37 20.53 817,779 -0.22(-1.08%)
Feb 17, 2016 20.23 20.82 20.20 20.75 1,556,866 +0.70(+3.47%)
Feb 16, 2016 20.01 20.06 19.52 20.06 724,198 +0.30(+1.52%)
Feb 12, 2016 19.22 19.76 19.76 19.76 1,045,276 +0.82(+4.36%)
Feb 11, 2016 18.93 19.14 18.72 18.93 1,013,727 -0.37(-1.91%)
Feb 10, 2016 19.41 19.62 19.24 19.30 1,042,408 +0.03(+0.18%)
Feb 09, 2016 19.12 19.45 19.09 19.27 1,361,988 -0.20(-1.02%)
Feb 08, 2016 20.15 20.26 19.22 19.47 1,370,096 -0.92(-4.51%)
Feb 05, 2016 20.35 20.61 20.16 20.38 1,346,382 -0.15(-0.71%)
Feb 04, 2016 20.34 20.68 20.24 20.53 1,023,203 +0.13(+0.63%)
Feb 03, 2016 20.40 20.49 19.77 20.40 1,399,323 +0.15(+0.76%)
Feb 02, 2016 20.32 20.39 20.09 20.25 1,173,462 -0.40(-1.91%)
Feb 01, 2016 20.26 20.75 19.97 20.64 1,846,062 +0.21(+1.05%)
Jan 29, 2016 20.21 20.65 20.07 20.43 2,059,109 +0.31(+1.54%)
Jan 28, 2016 20.29 20.44 19.93 20.12 1,159,249 +0.15(+0.73%)
Jan 27, 2016 20.08 20.49 19.78 19.97 3,426,007 -0.15(-0.73%)
Jan 26, 2016 19.33 20.25 19.33 20.12 1,935,690 +0.82(+4.27%)
Jan 25, 2016 20.24 20.40 19.14 19.29 3,124,451 -1.12(-5.47%)
Jan 22, 2016 20.80 21.00 20.34 20.41 1,686,332 -0.19(-0.92%)
Jan 21, 2016 20.62 21.01 20.45 20.60 1,630,549 -0.03(-0.13%)
Jan 20, 2016 20.06 20.87 19.53 20.62 1,784,350 +0.30(+1.48%)
Jan 19, 2016 21.02 21.35 20.16 20.32 1,624,088 -0.65(-3.11%)
Jan 15, 2016 20.65 20.98 20.98 20.98 2,187,409 -0.33(-1.53%)
Jan 14, 2016 20.93 21.45 20.65 21.30 1,546,565 +0.50(+2.40%)
Jan 13, 2016 21.54 21.72 20.77 20.81 1,980,950 -0.61(-2.85%)
Jan 12, 2016 21.72 21.81 21.07 21.41 1,348,868 -0.08(-0.36%)
Jan 11, 2016 21.38 21.72 21.33 21.49 1,358,102 +0.07(+0.32%)
Jan 08, 2016 22.09 22.18 21.41 21.42 1,281,333 -0.49(-2.23%)
Jan 07, 2016 22.06 22.44 21.77 21.91 1,896,101 -0.58(-2.60%)
Jan 06, 2016 22.72 22.81 22.45 22.50 1,599,831 -0.44(-1.91%)
Jan 05, 2016 22.39 23.04 22.39 22.94 1,696,317 +0.51(+2.26%)
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.