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 28, 2013 18.15 18.21 17.91 18.11 1,731,571 -0.07(-0.36%)
Jun 27, 2013 18.04 18.29 17.97 18.18 947,334 +0.34(+1.93%)
Jun 26, 2013 17.69 17.97 17.69 17.83 929,960 +0.31(+1.78%)
Jun 25, 2013 17.31 17.58 17.25 17.52 2,717,958 +0.36(+2.11%)
Jun 24, 2013 17.81 17.81 17.13 17.16 4,007,393 -0.90(-5.00%)
Jun 21, 2013 18.35 18.45 17.55 18.06 3,905,748 -0.16(-0.86%)
Jun 20, 2013 18.52 18.56 17.88 18.22 3,951,400 -0.59(-3.14%)
Jun 19, 2013 19.05 19.19 18.80 18.81 2,229,505 -0.22(-1.16%)
Jun 18, 2013 18.18 19.05 18.17 19.03 2,758,432 +0.90(+4.98%)
Jun 17, 2013 18.27 18.57 18.08 18.13 3,161,818 -0.02(-0.09%)
Jun 14, 2013 18.51 18.86 18.10 18.14 4,360,521 -0.39(-2.13%)
Jun 13, 2013 18.39 18.60 18.06 18.54 3,039,878 +0.14(+0.76%)
Jun 12, 2013 18.66 18.76 18.36 18.40 1,759,330 -0.08(-0.44%)
Jun 11, 2013 18.89 18.93 18.29 18.48 3,177,979 -0.66(-3.43%)
Jun 10, 2013 18.90 19.25 18.86 19.14 1,303,939 +0.28(+1.48%)
Jun 07, 2013 19.06 19.27 18.83 18.86 3,288,443 -0.02(-0.09%)
Jun 06, 2013 18.31 18.87 18.22 18.87 1,829,483 +0.61(+3.33%)
Jun 05, 2013 18.18 18.39 17.96 18.27 2,028,362 +0.08(+0.45%)
Jun 04, 2013 18.49 18.64 17.95 18.18 3,555,617 -0.26(-1.42%)
Jun 03, 2013 18.50 19.00 18.33 18.45 2,366,305 -0.12(-0.66%)
May 31, 2013 18.95 19.22 18.56 18.57 1,226,044 -0.48(-2.54%)
May 30, 2013 18.70 19.11 18.70 19.05 2,445,271 +0.37(+1.98%)
May 29, 2013 18.57 18.81 18.42 18.68 1,662,054 -0.08(-0.44%)
May 28, 2013 18.88 19.14 18.68 18.77 1,126,926 +0.17(+0.93%)
May 24, 2013 18.84 18.84 18.45 18.59 1,812,721 -0.36(-1.91%)
May 23, 2013 18.90 19.16 18.54 18.95 2,168,388 -0.22(-1.16%)
May 22, 2013 19.55 19.64 18.96 19.18 2,695,726 -0.39(-2.01%)
May 21, 2013 19.82 19.95 19.49 19.57 1,756,857 -0.22(-1.12%)
May 20, 2013 19.57 19.85 19.48 19.79 2,142,642 +0.21(+1.09%)
May 17, 2013 19.65 19.71 19.55 19.58 1,313,975 -0.01(-0.04%)
May 16, 2013 19.82 20.00 19.51 19.59 1,707,234 -0.22(-1.11%)
May 15, 2013 20.10 20.22 19.80 19.81 2,476,993 +0.11(+0.58%)
May 13, 2013 19.74 19.85 19.57 19.69 2,504,852 +0.01(+0.04%)
May 10, 2013 19.40 19.82 19.19 19.68 5,258,541 +0.34(+1.73%)
May 09, 2013 19.01 19.43 18.63 19.35 5,095,082 +0.38(+2.03%)
May 08, 2013 18.57 19.10 18.43 18.97 4,955,529 +0.49(+2.65%)
May 07, 2013 18.17 18.58 17.96 18.48 4,460,656 +0.34(+1.89%)
May 06, 2013 17.34 18.36 17.34 18.13 8,067,618 +1.10(+6.48%)
May 03, 2013 17.17 17.28 17.00 17.03 1,416,162 -0.02(-0.10%)
May 02, 2013 16.91 17.13 16.78 17.04 1,024,314 +0.16(+0.92%)
May 01, 2013 16.78 17.00 16.60 16.89 1,883,022 +0.02(+0.15%)
Apr 30, 2013 16.72 16.99 16.67 16.86 1,286,072 -0.02(-0.15%)
Apr 29, 2013 17.01 17.18 16.80 16.89 1,008,495 -0.07(-0.43%)
Apr 26, 2013 16.89 17.14 16.93 16.96 1,578,073 +0.03(+0.19%)
Apr 25, 2013 16.71 16.98 16.55 16.93 1,458,961 +0.35(+2.12%)
Apr 24, 2013 16.56 16.64 16.29 16.58 1,422,660 +0.00(+0.00%)
Apr 23, 2013 16.49 16.69 16.35 16.58 1,571,904 +0.23(+1.40%)
Apr 22, 2013 16.15 16.36 15.90 16.35 1,859,458 +0.26(+1.63%)
Apr 19, 2013 15.73 16.12 15.67 16.09 1,065,349 +0.48(+3.09%)
Apr 18, 2013 15.72 15.81 15.47 15.61 1,086,520 -0.06(-0.37%)
Apr 17, 2013 15.97 16.06 15.61 15.66 1,565,084 -0.45(-2.79%)
Apr 16, 2013 16.05 16.14 15.88 16.11 1,475,592 +0.26(+1.65%)
Apr 15, 2013 16.33 16.39 15.80 15.85 2,128,896 -0.61(-3.72%)
Apr 12, 2013 16.72 16.91 16.32 16.46 1,100,120 -0.34(-2.04%)
Apr 11, 2013 16.76 16.90 16.59 16.81 1,526,021 +0.06(+0.34%)
Apr 10, 2013 16.55 16.77 16.41 16.75 1,653,459 +0.29(+1.74%)
Apr 09, 2013 16.64 17.00 16.46 16.46 1,699,806 -0.11(-0.69%)
Apr 08, 2013 16.22 16.61 16.11 16.58 2,337,019 +0.36(+2.22%)
Apr 05, 2013 15.74 16.37 15.73 16.22 1,435,978 +0.16(+1.02%)
Apr 04, 2013 16.09 16.28 15.92 16.06 1,350,738 +0.02(+0.10%)
Apr 03, 2013 16.34 16.39 15.65 16.04 2,672,836 -0.31(-1.90%)
Apr 02, 2013 16.40 16.63 16.18 16.35 2,975,847 +0.05(+0.30%)
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.