Assured Guaranty Ltd (NY: AGO )

81.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.61 17.32 16.51 17.03 3,586,552 +0.29(+1.76%)
Mar 30, 2010 16.93 17.13 16.32 16.74 2,940,718 -0.39(-2.26%)
Mar 29, 2010 16.96 17.20 16.92 17.13 2,219,110 +0.22(+1.28%)
Mar 26, 2010 16.77 17.17 16.60 16.91 4,172,520 +0.29(+1.73%)
Mar 25, 2010 17.43 17.87 16.58 16.62 6,969,886 -0.70(-4.03%)
Mar 24, 2010 16.18 17.43 16.18 17.32 5,834,391 +0.97(+5.93%)
Mar 23, 2010 15.74 16.42 15.70 16.35 3,695,109 +0.66(+4.20%)
Mar 22, 2010 15.71 15.91 15.47 15.69 3,813,404 -0.05(-0.34%)
Mar 19, 2010 16.58 16.58 15.72 15.75 5,055,106 -0.82(-4.96%)
Mar 18, 2010 17.02 17.02 16.51 16.57 2,567,691 -0.42(-2.46%)
Mar 17, 2010 16.71 17.30 16.71 16.99 2,855,244 +0.37(+2.24%)
Mar 16, 2010 16.82 16.86 16.47 16.61 3,286,167 -0.16(-0.92%)
Mar 15, 2010 16.73 16.83 16.61 16.77 3,339,020 -0.53(-3.09%)
Mar 12, 2010 17.73 17.73 17.18 17.30 3,344,831 -0.31(-1.76%)
Mar 11, 2010 17.43 17.71 17.35 17.61 16,669,287 +0.05(+0.26%)
Mar 10, 2010 16.22 17.65 16.22 17.57 6,405,171 +1.30(+8.01%)
Mar 09, 2010 16.03 16.37 15.93 16.27 1,834,191 +0.17(+1.08%)
Mar 08, 2010 15.81 16.28 15.79 16.09 3,444,195 +0.23(+1.46%)
Mar 05, 2010 15.47 15.94 15.25 15.86 3,437,474 +0.39(+2.50%)
Mar 04, 2010 15.84 16.05 15.45 15.47 2,467,308 -0.26(-1.62%)
Mar 03, 2010 16.01 16.11 15.71 15.73 2,552,309 -0.19(-1.21%)
Mar 02, 2010 15.70 16.04 15.57 15.92 5,308,117 +0.19(+1.23%)
Mar 01, 2010 16.42 16.51 15.63 15.73 5,173,860 -0.60(-3.65%)
Feb 26, 2010 16.78 17.01 16.29 16.32 10,571,406 +0.47(+2.98%)
Feb 25, 2010 15.10 15.97 14.94 15.85 4,184,697 +0.54(+3.54%)
Feb 24, 2010 15.41 15.60 15.22 15.31 3,225,396 +0.02(+0.10%)
Feb 23, 2010 15.64 15.95 15.29 15.29 3,112,089 -0.35(-2.23%)
Feb 22, 2010 15.93 15.93 15.38 15.64 3,888,167 -0.15(-0.98%)
Feb 19, 2010 16.38 16.45 15.29 15.80 7,003,746 -0.55(-3.38%)
Feb 18, 2010 16.20 16.52 15.70 16.35 2,876,117 +0.14(+0.88%)
Feb 17, 2010 16.27 16.46 16.14 16.21 1,401,865 +0.03(+0.19%)
Feb 16, 2010 15.62 16.19 15.49 16.18 1,491,081 +0.61(+3.93%)
Feb 12, 2010 15.31 15.56 15.56 15.56 1,914,707 +0.09(+0.60%)
Feb 11, 2010 15.51 15.60 15.17 15.47 1,615,381 -0.08(-0.50%)
Feb 10, 2010 15.55 15.77 15.32 15.55 2,164,043 -0.08(-0.49%)
Feb 09, 2010 15.69 16.02 15.30 15.63 1,970,231 +0.15(+1.00%)
Feb 08, 2010 15.96 16.04 15.36 15.47 3,203,696 -0.50(-3.15%)
Feb 05, 2010 15.89 16.46 15.44 15.97 3,216,992 +0.17(+1.08%)
Feb 04, 2010 17.19 17.31 15.80 15.80 3,872,809 -1.64(-9.40%)
Feb 03, 2010 17.62 17.77 17.25 17.44 1,341,072 -0.32(-1.83%)
Feb 02, 2010 17.68 18.04 17.42 17.77 1,434,779 +0.21(+1.17%)
Feb 01, 2010 17.67 17.72 17.39 17.56 1,856,032 +0.03(+0.20%)
Jan 29, 2010 17.81 18.06 17.41 17.53 1,780,101 -0.19(-1.05%)
Jan 28, 2010 17.90 17.99 17.37 17.72 2,782,015 -0.09(-0.52%)
Jan 27, 2010 17.24 17.82 17.07 17.81 1,427,063 +0.48(+2.77%)
Jan 26, 2010 17.51 18.01 17.24 17.33 1,519,551 -0.29(-1.67%)
Jan 25, 2010 17.66 17.89 17.29 17.62 1,560,298 +0.16(+0.93%)
Jan 22, 2010 18.18 18.21 17.38 17.46 2,586,417 -0.80(-4.36%)
Jan 21, 2010 18.62 18.88 18.16 18.26 3,432,111 -0.32(-1.71%)
Jan 20, 2010 18.51 18.71 18.15 18.57 5,467,396 -0.13(-0.70%)
Jan 19, 2010 17.63 18.81 17.63 18.71 4,600,203 +0.96(+5.41%)
Jan 15, 2010 18.16 17.75 17.75 17.75 3,026,406 -0.50(-2.71%)
Jan 14, 2010 17.68 18.43 17.60 18.24 3,739,965 +0.51(+2.88%)
Jan 13, 2010 17.26 17.80 17.17 17.73 3,294,028 +0.53(+3.10%)
Jan 12, 2010 17.71 17.85 16.98 17.20 2,993,662 -0.63(-3.52%)
Jan 11, 2010 17.96 18.21 17.73 17.82 3,266,286 -0.12(-0.65%)
Jan 08, 2010 17.75 18.04 17.55 17.94 2,703,157 +0.10(+0.56%)
Jan 07, 2010 17.31 17.95 17.23 17.84 2,849,452 +0.53(+3.08%)
Jan 06, 2010 17.30 17.72 17.18 17.31 2,124,209 -0.12(-0.71%)
Jan 05, 2010 17.48 17.74 17.27 17.43 2,213,065 -0.07(-0.40%)
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.