Assured Guaranty Ltd (NY: AGO )

81.14 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.80 11.91 11.63 11.68 2,455,601 -0.17(-1.46%)
Mar 30, 2011 11.83 11.90 11.72 11.85 862,698 +0.08(+0.67%)
Mar 29, 2011 11.71 11.82 11.67 11.77 1,441,392 +0.03(+0.27%)
Mar 28, 2011 11.61 11.78 11.57 11.74 1,503,129 +0.17(+1.49%)
Mar 25, 2011 11.71 11.81 11.50 11.57 1,968,365 -0.12(-1.01%)
Mar 24, 2011 11.39 11.74 11.30 11.68 2,831,949 +0.37(+3.25%)
Mar 23, 2011 11.16 11.37 10.97 11.32 2,339,954 +0.13(+1.12%)
Mar 22, 2011 11.46 11.50 11.15 11.19 1,268,838 -0.28(-2.46%)
Mar 21, 2011 11.40 11.54 11.39 11.47 2,251,100 +0.14(+1.25%)
Mar 18, 2011 11.09 11.51 11.09 11.33 3,345,925 +0.40(+3.66%)
Mar 17, 2011 10.79 11.07 10.71 10.93 1,976,779 +0.29(+2.71%)
Mar 16, 2011 10.93 11.05 10.60 10.64 2,906,479 -0.33(-3.05%)
Mar 15, 2011 10.91 11.00 10.91 10.98 2,098,643 +0.06(+0.57%)
Mar 14, 2011 11.06 11.08 10.82 10.92 1,196,046 -0.26(-2.31%)
Mar 11, 2011 10.98 11.22 10.86 11.17 1,322,289 +0.07(+0.63%)
Mar 10, 2011 11.14 11.20 10.93 11.10 3,601,315 -0.16(-1.39%)
Mar 09, 2011 11.34 11.39 11.16 11.26 737,831 -0.08(-0.69%)
Mar 08, 2011 11.19 11.39 11.18 11.34 1,928,662 +0.13(+1.12%)
Mar 07, 2011 10.92 11.28 10.81 11.21 4,038,313 +0.38(+3.55%)
Mar 04, 2011 11.03 11.05 10.78 10.83 1,935,979 -0.15(-1.36%)
Mar 03, 2011 11.04 11.22 10.92 10.98 2,775,158 +0.09(+0.86%)
Mar 02, 2011 10.92 11.09 10.85 10.88 5,060,890 -0.05(-0.50%)
Mar 01, 2011 11.42 11.44 10.81 10.94 5,121,779 -0.45(-3.92%)
Feb 28, 2011 11.50 11.52 11.25 11.39 2,750,165 -0.02(-0.14%)
Feb 25, 2011 11.81 11.96 11.21 11.40 6,570,426 -0.65(-5.40%)
Feb 24, 2011 12.00 12.33 11.90 12.05 2,798,564 +0.05(+0.39%)
Feb 23, 2011 12.18 12.30 11.86 12.01 4,271,982 -0.13(-1.10%)
Feb 22, 2011 12.63 12.64 12.08 12.14 3,396,346 -0.67(-5.26%)
Feb 18, 2011 12.69 12.93 12.37 12.81 4,957,282 +0.54(+4.44%)
Feb 17, 2011 12.28 12.41 12.17 12.27 1,658,255 -0.10(-0.82%)
Feb 16, 2011 11.90 12.38 11.87 12.37 4,594,396 +0.56(+4.77%)
Feb 15, 2011 11.81 12.07 11.72 11.81 2,025,014 +0.02(+0.13%)
Feb 14, 2011 11.80 11.92 11.76 11.79 1,055,833 +0.01(+0.07%)
Feb 11, 2011 11.63 11.96 11.63 11.78 2,173,549 +0.20(+1.69%)
Feb 10, 2011 11.53 11.66 11.33 11.59 2,052,728 +0.04(+0.34%)
Feb 09, 2011 11.75 11.80 11.47 11.55 4,006,640 -0.21(-1.79%)
Feb 08, 2011 11.71 11.80 11.63 11.76 1,617,554 +0.05(+0.40%)
Feb 07, 2011 11.63 11.82 11.58 11.71 2,741,830 +0.09(+0.74%)
Feb 04, 2011 11.73 11.74 11.53 11.63 2,076,492 -0.07(-0.60%)
Feb 03, 2011 11.94 11.99 11.61 11.70 2,927,728 -0.32(-2.67%)
Feb 02, 2011 11.67 12.17 11.67 12.02 7,403,924 +0.26(+2.19%)
Feb 01, 2011 11.49 11.82 11.28 11.76 7,519,740 +0.46(+4.08%)
Jan 31, 2011 11.28 11.35 10.95 11.30 5,779,653 +0.19(+1.69%)
Jan 28, 2011 11.33 11.45 11.02 11.11 6,161,225 -0.22(-1.93%)
Jan 27, 2011 11.36 11.59 11.22 11.33 6,669,767 -0.10(-0.89%)
Jan 26, 2011 11.85 11.89 11.37 11.43 9,329,339 -0.34(-2.86%)
Jan 25, 2011 12.43 12.46 11.21 11.77 21,274,508 -0.79(-6.28%)
Jan 24, 2011 13.48 13.50 12.08 12.56 16,455,959 -0.77(-5.80%)
Jan 21, 2011 14.05 14.12 13.21 13.33 7,113,158 -0.55(-3.94%)
Jan 20, 2011 14.17 14.28 13.82 13.88 3,291,124 -0.34(-2.42%)
Jan 19, 2011 14.86 15.02 14.15 14.22 4,147,302 -0.74(-4.96%)
Jan 18, 2011 15.03 15.13 14.85 14.96 3,317,890 -0.31(-2.05%)
Jan 14, 2011 14.85 15.32 14.78 15.28 3,358,998 +0.43(+2.89%)
Jan 13, 2011 14.93 14.93 14.58 14.85 2,172,404 -0.04(-0.26%)
Jan 12, 2011 14.98 15.19 14.79 14.89 2,464,997 +0.02(+0.10%)
Jan 11, 2011 14.88 15.38 14.78 14.87 3,513,921 +0.12(+0.79%)
Jan 10, 2011 15.14 15.21 14.74 14.75 1,735,433 -0.47(-3.08%)
Jan 07, 2011 15.35 15.65 15.03 15.22 3,588,092 -0.21(-1.37%)
Jan 06, 2011 15.13 15.75 15.13 15.43 4,472,768 +0.30(+2.01%)
Jan 05, 2011 14.86 15.14 14.69 15.13 2,608,331 +0.19(+1.26%)
Jan 04, 2011 14.77 15.23 14.60 14.94 2,990,679 +0.27(+1.86%)
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.