Assured Guaranty Ltd (NY: AGO )

81.24 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.19 13.21 13.01 13.15 1,997,466 +0.06(+0.49%)
Mar 29, 2012 13.07 13.25 12.89 13.09 1,517,520 -0.18(-1.32%)
Mar 28, 2012 13.30 13.34 13.06 13.26 1,831,141 -0.10(-0.77%)
Mar 27, 2012 13.29 13.40 13.10 13.37 2,911,877 +0.08(+0.60%)
Mar 26, 2012 13.13 13.29 12.93 13.29 2,014,817 +0.31(+2.39%)
Mar 23, 2012 12.91 13.06 12.76 12.98 1,659,901 +0.01(+0.06%)
Mar 22, 2012 12.84 13.09 12.71 12.97 3,135,002 -0.01(-0.06%)
Mar 21, 2012 13.42 13.53 12.38 12.98 18,455,274 -2.01(-13.39%)
Mar 20, 2012 14.84 15.01 14.81 14.98 886,402 -0.03(-0.21%)
Mar 19, 2012 14.91 15.14 14.86 15.01 1,298,423 +0.08(+0.53%)
Mar 16, 2012 15.07 15.15 14.89 14.93 1,576,910 -0.18(-1.16%)
Mar 15, 2012 14.61 15.16 14.37 15.11 3,232,337 +0.42(+2.87%)
Mar 14, 2012 14.91 15.01 14.54 14.69 1,809,008 -0.29(-1.97%)
Mar 13, 2012 14.10 14.98 14.06 14.98 4,021,457 +0.99(+7.05%)
Mar 12, 2012 13.82 14.14 13.82 13.99 2,235,166 +0.18(+1.33%)
Mar 09, 2012 13.60 13.89 13.37 13.81 1,423,211 +0.22(+1.64%)
Mar 08, 2012 13.39 13.62 13.22 13.59 4,131,220 +0.31(+2.34%)
Mar 07, 2012 13.40 13.40 13.12 13.28 1,469,878 +0.05(+0.36%)
Mar 06, 2012 13.68 13.71 13.13 13.23 2,448,198 -0.57(-4.15%)
Mar 05, 2012 13.70 13.87 13.59 13.80 1,284,331 +0.01(+0.06%)
Mar 02, 2012 13.61 13.87 13.52 13.80 1,721,900 +0.24(+1.76%)
Mar 01, 2012 13.58 13.63 13.27 13.56 2,117,356 +0.18(+1.37%)
Feb 29, 2012 14.25 14.29 13.35 13.37 4,946,921 -0.27(-1.98%)
Feb 28, 2012 13.78 13.85 13.46 13.64 2,502,599 -0.14(-0.98%)
Feb 27, 2012 14.02 14.02 13.76 13.78 2,451,386 -0.32(-2.26%)
Feb 24, 2012 14.06 14.20 14.03 14.10 1,962,871 +0.01(+0.06%)
Feb 23, 2012 14.03 14.23 13.96 14.09 1,668,750 +0.04(+0.28%)
Feb 22, 2012 14.22 14.33 14.02 14.05 1,632,690 -0.18(-1.29%)
Feb 21, 2012 13.94 14.33 13.68 14.23 3,884,742 +0.36(+2.58%)
Feb 17, 2012 13.79 13.95 13.69 13.88 1,103,716 +0.17(+1.27%)
Feb 16, 2012 13.47 13.82 13.38 13.70 1,788,120 +0.19(+1.41%)
Feb 15, 2012 13.76 13.83 13.48 13.51 1,344,171 -0.24(-1.73%)
Feb 14, 2012 13.79 13.86 13.64 13.75 1,136,811 -0.11(-0.80%)
Feb 13, 2012 14.02 14.03 13.60 13.86 2,637,070 +0.00(+0.00%)
Feb 10, 2012 13.69 13.88 13.56 13.86 2,941,355 +0.05(+0.34%)
Feb 09, 2012 13.48 13.99 13.43 13.81 4,425,947 +0.34(+2.53%)
Feb 08, 2012 13.27 13.47 13.24 13.47 2,525,324 +0.23(+1.73%)
Feb 07, 2012 13.04 13.34 12.94 13.24 2,872,298 +0.22(+1.70%)
Feb 06, 2012 12.92 13.04 12.87 13.02 1,575,526 -0.02(-0.12%)
Feb 03, 2012 12.80 13.05 12.71 13.04 2,470,337 +0.41(+3.26%)
Feb 02, 2012 12.57 12.70 12.51 12.62 1,028,714 +0.06(+0.44%)
Feb 01, 2012 12.39 12.61 12.35 12.57 2,071,130 +0.29(+2.32%)
Jan 31, 2012 12.22 12.39 12.09 12.28 1,903,009 +0.13(+1.04%)
Jan 30, 2012 12.16 12.32 12.00 12.16 1,364,934 -0.17(-1.41%)
Jan 27, 2012 12.01 12.41 11.90 12.33 1,540,110 +0.29(+2.43%)
Jan 26, 2012 12.47 12.47 11.96 12.04 1,956,886 -0.36(-2.94%)
Jan 25, 2012 12.20 12.44 11.99 12.40 2,004,646 +0.08(+0.64%)
Jan 24, 2012 12.36 12.41 12.16 12.32 1,295,406 -0.17(-1.39%)
Jan 23, 2012 12.60 12.60 12.27 12.50 2,826,718 -0.10(-0.82%)
Jan 20, 2012 12.50 12.77 12.40 12.60 3,116,270 +0.13(+1.02%)
Jan 19, 2012 12.33 12.53 12.12 12.47 2,691,984 +0.32(+2.61%)
Jan 18, 2012 12.02 12.20 11.83 12.16 2,974,802 +0.13(+1.12%)
Jan 17, 2012 12.67 12.67 11.97 12.02 2,213,989 -0.56(-4.47%)
Jan 13, 2012 12.17 12.67 12.16 12.58 4,838,666 +0.23(+1.86%)
Jan 12, 2012 12.02 12.36 11.97 12.35 3,539,721 +0.40(+3.38%)
Jan 11, 2012 11.76 12.06 11.61 11.95 2,323,549 +0.14(+1.21%)
Jan 10, 2012 11.47 11.85 11.45 11.81 3,851,728 +0.51(+4.56%)
Jan 09, 2012 11.25 11.37 11.22 11.29 1,250,675 -0.02(-0.14%)
Jan 06, 2012 11.40 11.44 11.09 11.31 2,964,922 -0.09(-0.76%)
Jan 05, 2012 11.13 11.51 10.88 11.40 3,938,740 +0.20(+1.77%)
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.