Assured Guaranty Ltd (NY: AGO )

81.14 -0.11 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.81 18.89 18.66 18.89 104,423 +0.02(+0.08%)
Mar 30, 2006 18.85 18.91 18.74 18.87 230,683 +0.05(+0.24%)
Mar 29, 2006 18.70 18.91 18.70 18.83 154,318 +0.12(+0.65%)
Mar 28, 2006 18.74 18.85 18.66 18.71 81,923 -0.18(-0.96%)
Mar 27, 2006 18.78 18.89 18.61 18.89 71,600 +0.15(+0.81%)
Mar 24, 2006 18.85 18.89 18.68 18.74 64,321 -0.10(-0.52%)
Mar 23, 2006 18.87 19.00 18.82 18.84 107,996 -0.04(-0.20%)
Mar 22, 2006 19.08 19.08 18.80 18.87 436,751 -0.24(-1.26%)
Mar 21, 2006 19.14 19.19 19.00 19.12 190,979 -0.02(-0.12%)
Mar 20, 2006 19.63 19.66 19.11 19.14 217,449 -0.50(-2.54%)
Mar 17, 2006 19.73 19.73 19.46 19.64 75,835 -0.08(-0.38%)
Mar 16, 2006 19.65 19.81 19.60 19.71 385,796 +0.08(+0.38%)
Mar 15, 2006 19.80 19.82 19.61 19.64 277,006 -0.14(-0.69%)
Mar 14, 2006 19.65 19.87 19.65 19.77 74,115 +0.12(+0.62%)
Mar 13, 2006 19.83 19.95 19.65 19.65 97,541 -0.17(-0.88%)
Mar 10, 2006 19.63 19.87 19.63 19.83 71,071 +0.18(+0.92%)
Mar 09, 2006 19.89 19.94 19.56 19.65 102,835 -0.26(-1.33%)
Mar 08, 2006 20.15 20.15 19.85 19.91 41,425 -0.23(-1.16%)
Mar 07, 2006 20.15 20.32 20.02 20.14 50,160 -0.14(-0.67%)
Mar 06, 2006 20.31 20.48 20.26 20.28 38,381 -0.10(-0.48%)
Mar 03, 2006 20.44 20.55 20.33 20.38 79,673 -0.06(-0.30%)
Mar 02, 2006 19.74 20.44 19.61 20.44 165,833 +0.72(+3.64%)
Mar 01, 2006 19.99 20.03 19.64 19.72 444,559 -0.23(-1.14%)
Feb 28, 2006 19.90 19.95 19.77 19.95 100,320 +0.05(+0.23%)
Feb 27, 2006 19.92 19.98 19.80 19.90 88,409 -0.08(-0.38%)
Feb 24, 2006 20.26 20.26 19.98 19.98 65,777 -0.27(-1.34%)
Feb 23, 2006 20.48 20.48 20.14 20.25 69,615 -0.36(-1.76%)
Feb 22, 2006 19.68 20.74 19.68 20.61 199,052 +0.94(+4.76%)
Feb 21, 2006 19.92 19.92 19.64 19.68 174,700 -0.27(-1.36%)
Feb 17, 2006 19.97 20.01 19.83 19.95 136,716 -0.02(-0.11%)
Feb 16, 2006 20.17 20.17 19.91 19.97 172,450 -0.13(-0.64%)
Feb 15, 2006 19.96 20.10 19.72 20.10 143,995 +0.16(+0.80%)
Feb 14, 2006 19.52 20.02 19.43 19.94 164,377 +0.56(+2.88%)
Feb 13, 2006 19.46 19.46 19.34 19.38 48,042 -0.08(-0.39%)
Feb 10, 2006 19.52 19.57 19.43 19.46 127,848 -0.06(-0.31%)
Feb 09, 2006 19.51 19.54 19.34 19.52 187,141 +0.03(+0.15%)
Feb 08, 2006 19.42 19.49 19.24 19.49 123,349 +0.16(+0.82%)
Feb 07, 2006 19.26 19.34 19.23 19.33 211,096 +0.12(+0.63%)
Feb 06, 2006 19.22 19.24 18.89 19.21 160,539 +0.05(+0.24%)
Feb 03, 2006 19.27 19.34 19.07 19.16 124,275 -0.11(-0.55%)
Feb 02, 2006 19.29 19.37 18.92 19.27 80,468 -0.04(-0.20%)
Feb 01, 2006 19.24 19.35 19.21 19.30 138,833 +0.06(+0.31%)
Jan 31, 2006 19.46 19.46 19.23 19.24 266,550 -0.21(-1.09%)
Jan 30, 2006 19.27 19.46 19.26 19.46 88,806 +0.16(+0.82%)
Jan 27, 2006 19.19 19.31 19.19 19.30 146,510 +0.18(+0.95%)
Jan 26, 2006 18.81 19.20 18.81 19.12 65,512 +0.30(+1.61%)
Jan 25, 2006 18.74 18.85 18.72 18.81 223,140 +0.05(+0.24%)
Jan 24, 2006 18.73 18.87 18.62 18.77 374,679 +0.06(+0.32%)
Jan 23, 2006 18.72 18.78 18.69 18.71 142,539 -0.02(-0.08%)
Jan 20, 2006 19.14 19.14 18.72 18.72 165,568 -0.44(-2.29%)
Jan 19, 2006 19.24 19.27 19.14 19.16 210,566 -0.07(-0.35%)
Jan 18, 2006 19.22 19.27 19.16 19.23 96,879 -0.03(-0.16%)
Jan 17, 2006 19.23 19.27 19.16 19.26 153,524 -0.01(-0.04%)
Jan 13, 2006 19.27 19.36 19.15 19.27 169,538 +0.00(+0.00%)
Jan 12, 2006 19.23 19.32 19.15 19.27 187,405 +0.04(+0.20%)
Jan 11, 2006 19.27 19.34 19.03 19.23 289,843 -0.04(-0.20%)
Jan 10, 2006 19.02 19.30 19.02 19.27 134,069 +0.25(+1.31%)
Jan 09, 2006 18.87 19.06 18.79 19.02 165,700 +0.24(+1.29%)
Jan 06, 2006 18.77 18.85 18.73 18.78 73,585 -0.03(-0.16%)
Jan 05, 2006 18.89 19.00 18.81 18.81 186,214 -0.01(-0.04%)
Jan 04, 2006 19.20 19.24 18.81 18.81 257,153 -0.30(-1.58%)
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.