Assured Guaranty Ltd (NY: AGO )

87.56 +0.21 (+0.24%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.68 49.54 48.43 49.38 372,028 +0.97(+2.01%)
Mar 30, 2023 48.53 48.90 48.08 48.41 185,924 +0.46(+0.96%)
Mar 29, 2023 47.95 48.06 47.30 47.95 243,286 +0.56(+1.18%)
Mar 28, 2023 46.65 47.41 46.65 47.39 182,459 +0.54(+1.15%)
Mar 27, 2023 46.94 47.06 46.36 46.85 192,573 +0.76(+1.64%)
Mar 24, 2023 44.87 46.25 44.41 46.09 278,532 +0.69(+1.51%)
Mar 23, 2023 46.85 46.87 45.26 45.41 261,908 -1.36(-2.90%)
Mar 22, 2023 48.86 49.03 46.70 46.76 293,621 -2.19(-4.48%)
Mar 21, 2023 49.11 50.04 48.84 48.95 407,160 +0.98(+2.05%)
Mar 20, 2023 47.30 49.12 47.30 47.97 568,965 +1.39(+2.97%)
Mar 17, 2023 48.62 48.62 45.98 46.58 1,060,169 -2.60(-5.29%)
Mar 16, 2023 48.28 49.87 47.90 49.19 321,092 +0.48(+0.99%)
Mar 15, 2023 49.75 50.09 48.15 48.71 460,310 -2.54(-4.96%)
Mar 14, 2023 50.73 51.30 50.21 51.25 377,594 +2.06(+4.19%)
Mar 13, 2023 51.44 51.44 49.16 49.19 428,395 -3.38(-6.43%)
Mar 10, 2023 53.80 54.03 52.15 52.57 306,761 -1.76(-3.24%)
Mar 09, 2023 55.85 55.85 54.25 54.33 192,814 -1.77(-3.15%)
Mar 08, 2023 56.21 56.44 55.44 56.09 249,682 -0.08(-0.14%)
Mar 07, 2023 56.42 56.89 55.63 56.17 198,457 -0.28(-0.49%)
Mar 06, 2023 57.99 57.99 56.29 56.45 520,815 -1.73(-2.97%)
Mar 03, 2023 58.86 58.86 57.74 58.18 191,494 -0.85(-1.44%)
Mar 02, 2023 56.95 59.65 56.48 59.03 366,958 +1.89(+3.30%)
Mar 01, 2023 58.80 59.18 55.52 57.14 665,792 -3.87(-6.35%)
Feb 28, 2023 60.74 61.37 60.35 61.01 398,706 +0.35(+0.58%)
Feb 27, 2023 61.38 61.54 60.55 60.66 169,869 -0.49(-0.80%)
Feb 24, 2023 60.55 61.25 60.24 61.15 167,775 +0.22(+0.35%)
Feb 23, 2023 61.08 61.51 60.51 60.93 159,622 +0.12(+0.19%)
Feb 22, 2023 60.49 61.46 60.49 60.82 231,581 +0.51(+0.84%)
Feb 21, 2023 60.94 61.07 60.02 60.31 197,749 -1.00(-1.63%)
Feb 17, 2023 61.10 61.55 61.06 61.31 238,440 +0.15(+0.24%)
Feb 16, 2023 60.77 61.60 60.45 61.16 166,222 -0.02(-0.03%)
Feb 15, 2023 60.01 61.31 59.89 61.18 122,275 +0.64(+1.05%)
Feb 14, 2023 61.10 61.58 60.21 60.54 186,581 -0.68(-1.12%)
Feb 13, 2023 60.67 61.62 60.67 61.23 207,495 +0.36(+0.59%)
Feb 10, 2023 59.62 61.01 59.06 60.87 229,533 +1.39(+2.33%)
Feb 09, 2023 60.65 60.94 59.45 59.48 195,960 -0.99(-1.63%)
Feb 08, 2023 60.69 61.34 60.28 60.47 160,339 -0.50(-0.82%)
Feb 07, 2023 60.20 61.07 59.84 60.96 247,845 +0.47(+0.78%)
Feb 06, 2023 60.28 60.61 59.57 60.49 212,411 -0.05(-0.08%)
Feb 03, 2023 60.03 60.94 59.89 60.54 350,931 +0.42(+0.70%)
Feb 02, 2023 60.69 60.69 59.33 60.12 252,182 -0.48(-0.79%)
Feb 01, 2023 60.90 61.16 59.87 60.60 269,717 -0.60(-0.97%)
Jan 31, 2023 60.24 61.20 59.68 61.20 312,569 +1.15(+1.92%)
Jan 30, 2023 60.63 60.96 59.73 60.05 192,181 -0.77(-1.27%)
Jan 27, 2023 61.74 62.02 60.74 60.82 148,342 -0.92(-1.49%)
Jan 26, 2023 60.50 61.76 60.07 61.74 213,393 +1.53(+2.55%)
Jan 25, 2023 59.93 60.42 59.90 60.20 134,072 +0.10(+0.16%)
Jan 24, 2023 59.26 60.39 59.22 60.10 118,127 +0.30(+0.51%)
Jan 23, 2023 59.34 59.80 58.99 59.80 208,694 +0.40(+0.67%)
Jan 20, 2023 59.23 59.54 58.68 59.40 272,190 +0.33(+0.56%)
Jan 19, 2023 58.52 59.32 57.95 59.07 259,010 +0.11(+0.18%)
Jan 18, 2023 59.08 59.92 58.90 58.96 277,758 -0.28(-0.48%)
Jan 17, 2023 60.75 60.75 58.49 59.24 455,679 -1.75(-2.87%)
Jan 13, 2023 60.34 61.35 60.12 60.99 195,215 +0.33(+0.55%)
Jan 12, 2023 60.01 60.77 59.51 60.66 215,094 +0.75(+1.26%)
Jan 11, 2023 59.19 59.94 59.16 59.91 219,217 +0.71(+1.21%)
Jan 10, 2023 59.67 60.00 58.96 59.19 270,463 -0.60(-1.00%)
Jan 09, 2023 60.85 61.14 59.69 59.79 287,505 -1.01(-1.66%)
Jan 06, 2023 60.39 60.92 59.74 60.80 152,816 +0.79(+1.32%)
Jan 05, 2023 60.31 60.82 59.80 60.01 216,167 -0.44(-0.73%)
Jan 04, 2023 60.15 60.90 59.94 60.45 237,268 +0.54(+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.