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 (%)
Dec 31, 2015 22.91 22.70 22.70 22.70 877,757 -0.30(-1.31%)
Dec 30, 2015 23.25 23.51 22.97 23.00 959,888 -0.31(-1.33%)
Dec 29, 2015 23.31 23.41 23.12 23.31 1,420,888 +0.15(+0.67%)
Dec 28, 2015 23.53 23.60 23.00 23.16 1,384,884 -0.38(-1.61%)
Dec 24, 2015 23.03 23.54 23.54 23.54 1,396,147 +0.54(+2.35%)
Dec 23, 2015 22.96 23.18 22.84 23.00 1,170,146 +0.15(+0.68%)
Dec 22, 2015 22.87 22.94 22.57 22.84 1,263,512 +0.05(+0.23%)
Dec 21, 2015 22.76 22.97 22.51 22.79 1,751,196 +0.09(+0.42%)
Dec 18, 2015 22.02 23.05 21.92 22.70 4,683,656 +0.95(+4.39%)
Dec 17, 2015 21.72 21.89 21.26 21.74 2,123,732 +0.08(+0.36%)
Dec 16, 2015 21.83 22.12 21.12 21.66 2,223,256 -0.07(-0.32%)
Dec 15, 2015 21.49 21.78 21.38 21.73 2,506,090 +0.32(+1.48%)
Dec 14, 2015 21.28 21.46 21.03 21.41 2,471,644 +0.15(+0.73%)
Dec 11, 2015 21.05 21.60 20.98 21.26 1,712,568 -0.05(-0.24%)
Dec 10, 2015 21.13 21.47 21.08 21.31 1,415,802 +0.14(+0.65%)
Dec 09, 2015 21.41 21.81 20.95 21.17 2,198,500 -0.31(-1.44%)
Dec 08, 2015 21.70 21.82 21.42 21.48 1,565,534 -0.36(-1.65%)
Dec 07, 2015 22.42 22.42 21.72 21.84 1,482,757 -0.59(-2.64%)
Dec 04, 2015 21.98 23.01 21.90 22.44 1,846,586 +0.45(+2.03%)
Dec 03, 2015 22.81 22.86 21.90 21.99 1,735,609 -0.66(-2.92%)
Dec 02, 2015 23.38 23.38 22.63 22.65 1,494,374 -0.58(-2.51%)
Dec 01, 2015 22.88 23.30 22.67 23.24 2,214,562 +0.52(+2.31%)
Nov 30, 2015 22.90 23.05 22.64 22.71 1,394,043 -0.19(-0.83%)
Nov 27, 2015 23.12 23.12 22.82 22.90 595,597 -0.28(-1.22%)
Nov 25, 2015 23.02 23.18 23.18 23.18 516,410 -0.18(-0.77%)
Nov 24, 2015 23.30 23.43 22.86 23.36 1,320,618 +0.02(+0.07%)
Nov 23, 2015 22.88 23.48 22.88 23.35 1,344,537 +0.37(+1.61%)
Nov 20, 2015 23.30 23.52 22.86 22.98 1,595,933 -0.21(-0.89%)
Nov 19, 2015 23.34 23.55 23.17 23.18 856,106 -0.25(-1.06%)
Nov 18, 2015 23.13 23.49 22.90 23.43 1,991,583 +0.46(+2.02%)
Nov 17, 2015 22.95 23.47 22.86 22.97 1,556,797 -0.03(-0.15%)
Nov 16, 2015 22.95 23.34 22.66 23.00 1,435,341 +0.24(+1.06%)
Nov 13, 2015 22.37 22.99 22.29 22.76 2,087,506 +0.34(+1.53%)
Nov 12, 2015 23.99 23.99 22.27 22.42 3,798,057 -1.56(-6.52%)
Nov 11, 2015 24.43 24.43 23.85 23.99 1,666,322 -0.34(-1.41%)
Nov 10, 2015 24.49 24.58 24.18 24.33 1,752,968 -0.16(-0.66%)
Nov 09, 2015 25.14 25.30 24.37 24.49 2,314,716 -0.71(-2.82%)
Nov 06, 2015 25.06 25.33 24.43 25.20 2,086,156 +0.84(+3.44%)
Nov 05, 2015 23.89 24.59 23.69 24.36 1,837,864 +0.44(+1.82%)
Nov 04, 2015 23.96 24.05 23.77 23.93 1,343,858 +0.01(+0.04%)
Nov 03, 2015 24.23 24.33 23.79 23.92 1,377,768 -0.31(-1.27%)
Nov 02, 2015 23.51 24.40 23.49 24.23 1,707,238 +0.76(+3.24%)
Oct 30, 2015 23.31 23.63 23.21 23.46 1,379,279 +0.17(+0.73%)
Oct 29, 2015 22.90 23.41 22.55 23.29 1,188,876 +0.42(+1.83%)
Oct 28, 2015 22.70 22.93 22.62 22.87 1,635,166 +0.20(+0.87%)
Oct 27, 2015 22.55 22.72 22.34 22.68 1,327,468 -0.01(-0.04%)
Oct 26, 2015 22.83 22.87 22.34 22.69 1,584,671 -0.12(-0.52%)
Oct 23, 2015 22.67 23.13 22.50 22.81 2,139,979 +0.19(+0.83%)
Oct 22, 2015 23.64 23.71 22.40 22.62 2,611,681 -1.00(-4.24%)
Oct 21, 2015 23.99 24.28 23.59 23.62 1,872,785 -0.55(-2.26%)
Oct 20, 2015 24.34 24.48 24.13 24.17 1,147,945 -0.15(-0.63%)
Oct 19, 2015 23.95 24.33 23.91 24.32 1,448,614 +0.26(+1.07%)
Oct 16, 2015 24.12 24.36 23.84 24.06 1,713,413 -0.02(-0.07%)
Oct 15, 2015 23.57 24.08 23.46 24.08 1,562,044 +0.72(+3.07%)
Oct 14, 2015 22.99 23.47 22.92 23.36 1,531,897 +0.33(+1.41%)
Oct 13, 2015 23.43 23.60 22.95 23.04 1,592,407 -0.50(-2.11%)
Oct 12, 2015 23.37 23.60 23.30 23.53 944,988 +0.15(+0.66%)
Oct 09, 2015 23.77 23.90 23.35 23.38 1,325,843 -0.25(-1.05%)
Oct 08, 2015 23.42 23.67 23.11 23.63 1,435,754 +0.09(+0.36%)
Oct 07, 2015 22.94 23.66 22.82 23.54 1,968,603 +0.74(+3.26%)
Oct 06, 2015 22.42 22.84 22.36 22.80 1,494,279 +0.31(+1.37%)
Oct 05, 2015 21.82 22.56 21.82 22.49 2,182,301 +0.88(+4.08%)
Oct 02, 2015 20.98 21.67 20.98 21.61 2,376,414 +0.29(+1.36%)
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.