Skip to main content

Assured Guaranty Ltd (NY: AGO )

81.59 +0.75 (+0.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 60.79 61.00 59.49 59.57 233,293 -1.32(-2.17%)
Sep 28, 2023 60.60 61.61 60.60 60.89 322,197 +0.46(+0.77%)
Sep 27, 2023 59.71 60.64 59.32 60.43 234,780 +0.86(+1.44%)
Sep 26, 2023 60.25 60.52 59.55 59.57 280,446 -0.88(-1.45%)
Sep 25, 2023 59.42 60.46 60.17 60.45 161,968 +0.81(+1.35%)
Sep 22, 2023 59.20 59.83 58.90 59.64 178,605 +0.32(+0.53%)
Sep 21, 2023 60.05 60.05 59.17 59.33 219,204 -0.76(-1.26%)
Sep 20, 2023 60.16 60.67 60.02 60.09 205,986 +0.21(+0.35%)
Sep 19, 2023 59.30 60.20 59.30 59.88 271,099 +0.84(+1.42%)
Sep 18, 2023 59.83 59.83 58.89 59.04 253,586 -0.76(-1.27%)
Sep 15, 2023 60.05 60.65 59.47 59.80 1,776,586 -0.68(-1.12%)
Sep 14, 2023 60.52 60.92 60.12 60.48 344,968 +0.44(+0.74%)
Sep 13, 2023 60.47 60.61 60.02 60.04 315,203 -0.17(-0.28%)
Sep 12, 2023 59.57 60.45 59.41 60.20 248,302 +0.83(+1.39%)
Sep 11, 2023 59.02 59.71 58.94 59.38 284,415 +0.64(+1.09%)
Sep 08, 2023 58.79 59.40 58.55 58.74 207,305 -0.01(-0.02%)
Sep 07, 2023 58.36 59.29 58.08 58.75 461,243 +0.49(+0.84%)
Sep 06, 2023 58.50 58.64 57.74 58.25 228,944 -0.26(-0.44%)
Sep 05, 2023 59.29 59.80 58.51 58.51 380,219 -1.18(-1.98%)
Sep 01, 2023 58.34 60.30 58.34 59.69 222,420 +1.77(+3.06%)
Aug 31, 2023 57.43 58.03 57.26 57.92 188,225 +0.62(+1.08%)
Aug 30, 2023 57.45 57.81 57.23 57.30 123,810 -0.12(-0.21%)
Aug 29, 2023 57.44 57.62 57.00 57.42 156,229 +0.25(+0.43%)
Aug 28, 2023 57.12 57.92 57.11 57.17 109,766 +0.28(+0.48%)
Aug 25, 2023 57.28 57.65 56.77 56.90 146,796 -0.40(-0.70%)
Aug 24, 2023 56.62 57.73 56.62 57.30 202,501 +0.66(+1.16%)
Aug 23, 2023 55.88 56.75 55.88 56.64 174,271 +0.62(+1.11%)
Aug 22, 2023 57.02 57.55 56.02 56.02 156,682 -1.13(-1.98%)
Aug 21, 2023 57.86 58.00 57.02 57.15 154,297 -0.61(-1.06%)
Aug 18, 2023 57.22 58.21 57.22 57.76 220,234 +0.13(+0.22%)
Aug 17, 2023 58.31 58.55 57.63 57.63 157,879 -0.25(-0.43%)
Aug 16, 2023 57.85 58.67 57.43 57.88 165,910 -0.24(-0.41%)
Aug 15, 2023 57.52 58.35 57.42 58.12 176,388 +0.26(+0.44%)
Aug 14, 2023 58.66 58.98 57.73 57.86 291,017 -1.11(-1.88%)
Aug 11, 2023 58.92 59.37 58.83 58.97 200,750 -0.12(-0.20%)
Aug 10, 2023 59.70 60.71 59.08 59.09 246,482 -0.48(-0.81%)
Aug 09, 2023 59.31 60.35 56.85 59.57 324,968 -1.79(-2.92%)
Aug 08, 2023 60.41 61.43 60.06 61.36 202,859 -0.14(-0.22%)
Aug 07, 2023 61.02 62.02 61.02 61.50 205,345 +0.34(+0.56%)
Aug 04, 2023 60.81 61.83 60.62 61.15 196,461 +0.26(+0.43%)
Aug 03, 2023 59.57 61.00 59.30 60.89 256,671 +1.02(+1.70%)
Aug 02, 2023 58.51 60.16 58.51 59.87 166,512 +0.98(+1.66%)
Aug 01, 2023 58.57 58.93 58.42 58.89 178,618 +0.32(+0.55%)
Jul 31, 2023 58.83 59.27 58.44 58.57 227,425 -0.02(-0.03%)
Jul 28, 2023 59.76 59.76 58.59 58.59 168,055 -0.72(-1.22%)
Jul 27, 2023 59.56 59.88 59.31 59.31 165,050 +0.17(+0.28%)
Jul 26, 2023 58.60 59.47 58.54 59.14 169,285 +0.51(+0.87%)
Jul 25, 2023 58.32 58.95 58.32 58.63 183,712 +0.07(+0.12%)
Jul 24, 2023 58.15 58.71 57.72 58.57 223,009 +0.25(+0.44%)
Jul 21, 2023 58.61 58.82 57.95 58.31 225,229 -0.22(-0.37%)
Jul 20, 2023 58.39 58.97 58.30 58.53 234,305 +0.33(+0.57%)
Jul 19, 2023 57.87 58.34 57.69 58.19 192,815 +0.61(+1.05%)
Jul 18, 2023 56.58 57.70 56.58 57.59 185,788 +1.11(+1.96%)
Jul 17, 2023 55.31 56.91 55.12 56.48 245,697 +0.89(+1.60%)
Jul 14, 2023 56.67 56.67 55.25 55.59 140,734 -0.35(-0.63%)
Jul 13, 2023 54.53 56.21 54.12 55.94 259,522 +1.06(+1.93%)
Jul 12, 2023 56.50 56.50 54.82 54.88 386,016 -1.23(-2.20%)
Jul 11, 2023 55.26 56.20 55.26 56.12 183,787 +0.87(+1.58%)
Jul 10, 2023 55.09 55.78 55.09 55.24 258,720 -0.13(-0.23%)
Jul 07, 2023 54.18 55.72 54.18 55.37 475,181 +1.19(+2.19%)
Jul 06, 2023 53.90 54.33 53.52 54.19 228,908 +0.20(+0.36%)
Jul 05, 2023 53.86 54.21 53.20 53.99 217,521 -0.13(-0.24%)
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.