Assured Guaranty Ltd (NY: AGO )

81.25 +0.40 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.29 49.14 48.04 48.99 375,038 +0.96(+2.01%)
Mar 30, 2023 48.14 48.51 47.69 48.02 187,428 +0.46(+0.96%)
Mar 29, 2023 47.57 47.68 46.92 47.57 245,254 +0.56(+1.18%)
Mar 28, 2023 46.28 47.03 46.28 47.01 183,935 +0.54(+1.15%)
Mar 27, 2023 46.56 46.68 45.99 46.47 194,130 +0.75(+1.64%)
Mar 24, 2023 44.51 45.88 44.06 45.72 280,785 +0.68(+1.51%)
Mar 23, 2023 46.47 46.49 44.90 45.04 264,027 -1.34(-2.90%)
Mar 22, 2023 48.47 48.63 46.33 46.39 295,996 -2.17(-4.48%)
Mar 21, 2023 48.72 49.64 48.45 48.56 410,454 +0.97(+2.05%)
Mar 20, 2023 46.92 48.72 46.92 47.58 573,568 +1.37(+2.97%)
Mar 17, 2023 48.23 48.23 45.61 46.21 1,068,746 -2.58(-5.29%)
Mar 16, 2023 47.90 49.47 47.52 48.79 323,690 +0.48(+0.99%)
Mar 15, 2023 49.35 49.69 47.76 48.32 464,034 -2.52(-4.96%)
Mar 14, 2023 50.32 50.89 49.81 50.84 380,649 +2.05(+4.19%)
Mar 13, 2023 51.02 51.02 48.76 48.79 431,860 -3.35(-6.43%)
Mar 10, 2023 53.37 53.59 51.74 52.15 309,243 -1.74(-3.24%)
Mar 09, 2023 55.40 55.40 53.81 53.89 194,374 -1.75(-3.15%)
Mar 08, 2023 55.76 55.98 54.99 55.64 251,702 -0.08(-0.14%)
Mar 07, 2023 55.97 56.43 55.19 55.72 200,063 -0.27(-0.49%)
Mar 06, 2023 57.53 57.53 55.84 55.99 525,028 -1.72(-2.97%)
Mar 03, 2023 58.39 58.39 57.27 57.71 193,043 -0.84(-1.44%)
Mar 02, 2023 56.49 59.18 56.02 58.55 369,927 +1.87(+3.30%)
Mar 01, 2023 58.33 58.71 55.07 56.68 671,178 -3.84(-6.34%)
Feb 28, 2023 60.25 60.87 59.86 60.52 401,931 +0.35(+0.58%)
Feb 27, 2023 60.89 61.05 60.07 60.17 171,243 -0.48(-0.80%)
Feb 24, 2023 60.07 60.76 59.76 60.66 169,132 +0.21(+0.35%)
Feb 23, 2023 60.59 61.02 60.03 60.45 160,914 +0.12(+0.19%)
Feb 22, 2023 60.01 60.96 60.01 60.33 233,454 +0.50(+0.84%)
Feb 21, 2023 60.46 60.58 59.54 59.83 199,348 -0.99(-1.63%)
Feb 17, 2023 60.61 61.06 60.57 60.81 240,368 +0.15(+0.24%)
Feb 16, 2023 60.28 61.11 59.97 60.67 167,567 -0.02(-0.03%)
Feb 15, 2023 59.52 60.81 59.41 60.69 123,265 +0.63(+1.05%)
Feb 14, 2023 60.61 61.09 59.73 60.06 188,090 -0.68(-1.12%)
Feb 13, 2023 60.18 61.12 60.18 60.74 209,173 +0.36(+0.59%)
Feb 10, 2023 59.15 60.52 58.58 60.38 231,390 +1.38(+2.33%)
Feb 09, 2023 60.16 60.46 58.98 59.00 197,545 -0.98(-1.63%)
Feb 08, 2023 60.20 60.84 59.80 59.98 161,637 -0.49(-0.82%)
Feb 07, 2023 59.72 60.58 59.36 60.48 249,850 +0.47(+0.78%)
Feb 06, 2023 59.80 60.12 59.09 60.01 214,129 -0.05(-0.08%)
Feb 03, 2023 59.54 60.46 59.41 60.06 353,770 +0.42(+0.70%)
Feb 02, 2023 60.20 60.20 58.86 59.64 254,222 -0.48(-0.79%)
Feb 01, 2023 60.41 60.67 59.39 60.12 271,899 -0.59(-0.97%)
Jan 31, 2023 59.76 60.71 59.20 60.71 315,097 +1.14(+1.92%)
Jan 30, 2023 60.15 60.48 59.25 59.56 193,736 -0.77(-1.27%)
Jan 27, 2023 61.24 61.52 60.25 60.33 149,542 -0.91(-1.49%)
Jan 26, 2023 60.02 61.26 59.59 61.24 215,119 +1.52(+2.55%)
Jan 25, 2023 59.45 59.93 59.42 59.72 135,157 +0.10(+0.16%)
Jan 24, 2023 58.79 59.90 58.74 59.62 119,082 +0.30(+0.51%)
Jan 23, 2023 58.87 59.32 58.52 59.32 210,382 +0.40(+0.67%)
Jan 20, 2023 58.76 59.06 58.21 58.92 274,392 +0.33(+0.56%)
Jan 19, 2023 58.05 58.85 57.49 58.59 261,105 +0.11(+0.18%)
Jan 18, 2023 58.60 59.44 58.43 58.49 280,005 -0.28(-0.48%)
Jan 17, 2023 60.26 60.26 58.02 58.77 459,365 -1.74(-2.87%)
Jan 13, 2023 59.85 60.85 59.64 60.50 196,794 +0.33(+0.55%)
Jan 12, 2023 59.52 60.28 59.03 60.17 216,834 +0.75(+1.26%)
Jan 11, 2023 58.72 59.46 58.68 59.43 220,991 +0.71(+1.21%)
Jan 10, 2023 59.19 59.51 58.49 58.72 272,651 -0.59(-1.00%)
Jan 09, 2023 60.36 60.65 59.21 59.31 289,831 -1.00(-1.66%)
Jan 06, 2023 59.90 60.43 59.26 60.31 154,052 +0.79(+1.32%)
Jan 05, 2023 59.83 60.33 59.32 59.52 217,916 -0.44(-0.73%)
Jan 04, 2023 59.67 60.41 59.46 59.96 239,188 +0.53(+0.90%)
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.