Skip to main content

Assured Guaranty Ltd (NY: AGO )

87.25 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.64 22.91 22.14 22.69 699,975 -0.07(-0.33%)
Jun 29, 2020 22.06 22.89 21.79 22.77 604,990 +0.97(+4.43%)
Jun 26, 2020 22.40 22.62 21.58 21.80 1,539,099 -0.97(-4.25%)
Jun 25, 2020 21.96 22.87 21.71 22.77 591,166 +0.55(+2.47%)
Jun 24, 2020 23.60 23.60 22.20 22.22 990,319 -1.69(-7.08%)
Jun 23, 2020 24.13 24.42 23.71 23.91 683,315 +0.41(+1.74%)
Jun 22, 2020 23.04 23.87 22.65 23.50 1,121,786 +0.38(+1.65%)
Jun 19, 2020 24.26 24.26 22.94 23.12 1,577,714 -0.66(-2.78%)
Jun 18, 2020 24.41 24.73 23.62 23.78 1,258,854 -0.81(-3.29%)
Jun 17, 2020 25.30 25.63 24.53 24.59 940,516 -0.72(-2.83%)
Jun 16, 2020 26.52 26.69 25.18 25.31 796,260 -0.03(-0.11%)
Jun 15, 2020 24.17 25.58 23.87 25.33 818,401 +0.25(+1.00%)
Jun 12, 2020 25.47 25.63 24.15 25.08 987,093 +0.85(+3.49%)
Jun 11, 2020 24.99 25.53 24.15 24.24 996,653 -2.23(-8.43%)
Jun 10, 2020 27.64 27.64 26.33 26.47 807,415 -1.46(-5.23%)
Jun 09, 2020 28.92 29.04 27.47 27.93 793,459 -1.70(-5.74%)
Jun 08, 2020 27.83 29.67 27.74 29.63 1,262,782 +2.46(+9.07%)
Jun 05, 2020 27.70 28.22 27.06 27.17 1,204,905 +1.38(+5.34%)
Jun 04, 2020 26.02 26.02 25.42 25.79 1,441,646 -0.39(-1.49%)
Jun 03, 2020 25.73 26.55 25.71 26.18 512,864 +1.02(+4.06%)
Jun 02, 2020 25.14 25.56 24.99 25.16 739,688 +0.32(+1.27%)
Jun 01, 2020 24.16 24.97 23.95 24.84 708,050 +0.73(+3.05%)
May 29, 2020 25.32 25.32 23.91 24.11 1,115,091 -1.45(-5.67%)
May 28, 2020 27.10 27.12 25.51 25.56 615,674 -1.20(-4.48%)
May 27, 2020 26.72 27.49 26.34 26.76 770,489 +1.26(+4.96%)
May 26, 2020 25.74 26.56 24.99 25.49 1,259,980 +1.07(+4.38%)
May 22, 2020 24.61 24.81 24.14 24.42 1,026,460 -0.02(-0.08%)
May 21, 2020 24.04 24.64 24.00 24.44 1,771,077 +0.22(+0.92%)
May 20, 2020 23.96 24.56 23.81 24.22 618,908 +0.52(+2.20%)
May 19, 2020 23.61 24.48 23.08 23.70 852,822 -0.08(-0.35%)
May 18, 2020 23.51 24.40 23.49 23.78 971,852 +1.06(+4.67%)
May 15, 2020 22.87 23.32 22.40 22.72 759,902 -0.42(-1.83%)
May 14, 2020 21.51 23.31 20.79 23.15 1,313,919 +1.14(+5.20%)
May 13, 2020 23.52 23.69 21.84 22.00 1,331,607 -1.79(-7.52%)
May 12, 2020 25.61 25.63 23.74 23.79 1,141,142 -1.87(-7.30%)
May 11, 2020 26.29 26.76 25.66 25.66 789,854 -0.78(-2.96%)
May 08, 2020 26.94 26.94 24.42 26.45 1,229,827 -0.71(-2.62%)
May 07, 2020 26.20 27.42 26.20 27.16 655,330 +1.22(+4.69%)
May 06, 2020 26.72 26.78 25.83 25.94 601,401 -0.63(-2.36%)
May 05, 2020 26.96 27.85 26.49 26.57 688,791 +0.00(+0.00%)
May 04, 2020 26.33 26.60 25.58 26.57 615,356 -0.10(-0.38%)
May 01, 2020 26.75 26.90 26.32 26.67 532,365 -0.76(-2.76%)
Apr 30, 2020 27.95 28.33 26.99 27.43 983,709 -1.13(-3.97%)
Apr 29, 2020 29.03 29.22 28.28 28.56 1,150,855 +0.43(+1.54%)
Apr 28, 2020 28.59 29.45 27.96 28.13 848,289 +0.64(+2.32%)
Apr 27, 2020 26.48 27.70 26.48 27.49 710,690 +1.23(+4.67%)
Apr 24, 2020 25.70 26.64 25.28 26.26 600,875 +0.85(+3.34%)
Apr 23, 2020 24.58 25.72 24.32 25.41 1,099,535 +1.04(+4.28%)
Apr 22, 2020 25.88 26.48 24.32 24.37 1,322,022 -0.94(-3.72%)
Apr 21, 2020 26.00 26.86 25.20 25.31 961,310 -1.82(-6.70%)
Apr 20, 2020 27.55 27.78 26.76 27.13 1,121,277 -1.11(-3.92%)
Apr 17, 2020 27.91 28.76 27.32 28.24 1,174,434 +1.65(+6.21%)
Apr 16, 2020 25.88 26.84 24.98 26.59 1,596,114 +0.76(+2.93%)
Apr 15, 2020 27.29 27.73 25.72 25.83 1,569,169 -3.02(-10.46%)
Apr 14, 2020 28.83 29.19 28.40 28.85 1,452,925 +0.77(+2.73%)
Apr 13, 2020 29.83 30.06 27.90 28.08 988,207 -1.89(-6.31%)
Apr 09, 2020 29.14 31.29 28.87 29.97 1,402,404 +1.88(+6.70%)
Apr 08, 2020 24.84 28.28 24.84 28.09 1,288,932 +3.54(+14.43%)
Apr 07, 2020 24.10 25.92 23.53 24.55 1,598,941 +2.42(+10.92%)
Apr 06, 2020 21.24 22.83 21.16 22.13 1,007,976 +2.06(+10.25%)
Apr 03, 2020 22.02 22.12 19.65 20.07 1,906,910 -1.93(-8.76%)
Apr 02, 2020 22.18 22.95 21.38 22.00 1,698,735 -0.07(-0.33%)
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.