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 29, 2018 32.13 32.50 31.99 32.01 582,314 -0.03(-0.08%)
Jun 28, 2018 31.50 32.05 31.36 32.04 768,716 +0.50(+1.59%)
Jun 27, 2018 31.91 31.93 31.53 31.53 693,125 -0.38(-1.18%)
Jun 26, 2018 32.16 32.21 31.87 31.91 674,755 -0.24(-0.75%)
Jun 25, 2018 32.70 32.70 32.01 32.15 883,425 -0.51(-1.56%)
Jun 22, 2018 32.68 32.75 32.54 32.66 1,182,518 +0.08(+0.25%)
Jun 21, 2018 32.93 33.06 32.48 32.58 904,636 -0.36(-1.09%)
Jun 20, 2018 33.24 33.28 32.92 32.94 708,223 -0.21(-0.62%)
Jun 19, 2018 33.15 33.42 32.91 33.15 809,318 -0.27(-0.80%)
Jun 18, 2018 33.36 33.46 33.08 33.42 562,965 -0.07(-0.21%)
Jun 15, 2018 33.51 33.01 33.49 1,474,969 -0.04(-0.11%)
Jun 14, 2018 33.75 33.91 33.29 33.52 1,078,072 -0.08(-0.24%)
Jun 13, 2018 33.77 33.89 33.40 33.60 1,497,908 -0.09(-0.27%)
Jun 12, 2018 33.89 33.99 33.55 33.69 979,056 -0.18(-0.53%)
Jun 11, 2018 33.46 34.39 33.42 33.87 1,163,559 +0.41(+1.23%)
Jun 08, 2018 33.16 33.51 32.79 33.46 1,080,326 +0.29(+0.86%)
Jun 07, 2018 33.16 33.50 32.91 33.17 702,955 -0.02(-0.05%)
Jun 06, 2018 33.39 33.19 1,225,050 +1.00(+3.12%)
Jun 05, 2018 32.20 32.25 31.92 32.19 593,614 -0.06(-0.19%)
Jun 04, 2018 32.27 32.48 32.05 32.25 748,342 +0.04(+0.14%)
Jun 01, 2018 32.09 32.54 31.93 32.21 633,567 +0.41(+1.30%)
May 31, 2018 31.96 32.03 31.61 31.79 676,342 -0.21(-0.67%)
May 30, 2018 32.48 32.76 31.95 32.01 907,016 -0.32(-1.00%)
May 29, 2018 32.25 32.42 32.11 32.33 854,108 -0.21(-0.63%)
May 25, 2018 32.54 32.54 32.54 0 +0.12(+0.36%)
May 24, 2018 32.28 32.57 32.04 32.42 502,189 +0.11(+0.33%)
May 23, 2018 32.32 32.52 32.13 32.31 583,870 -0.01(-0.03%)
May 22, 2018 32.38 32.61 32.30 32.32 758,125 -0.07(-0.22%)
May 21, 2018 32.02 32.52 31.98 32.39 651,208 +0.47(+1.46%)
May 18, 2018 31.83 31.99 31.70 31.93 832,428 +0.13(+0.39%)
May 17, 2018 31.69 31.92 31.52 31.80 531,391 -0.04(-0.11%)
May 16, 2018 31.69 32.21 31.69 31.84 696,336 +0.00(+0.00%)
May 15, 2018 31.53 31.92 31.50 31.84 793,994 +0.28(+0.88%)
May 14, 2018 31.90 31.92 31.11 31.56 1,685,211 +0.36(+1.14%)
May 11, 2018 31.47 31.84 31.20 31.20 975,467 -0.14(-0.46%)
May 10, 2018 31.23 31.42 30.74 31.35 1,336,967 +0.08(+0.26%)
May 09, 2018 31.26 31.50 31.16 31.27 1,033,304 +0.05(+0.17%)
May 08, 2018 31.69 31.94 31.18 31.21 1,385,942 -0.54(-1.69%)
May 07, 2018 32.25 32.40 31.72 31.75 1,127,817 -0.47(-1.47%)
May 04, 2018 32.32 32.86 31.53 32.22 1,661,948 +0.47(+1.49%)
May 03, 2018 31.64 31.85 31.20 31.75 884,547 +0.04(+0.11%)
May 02, 2018 32.59 32.78 31.68 31.71 971,747 -0.86(-2.63%)
May 01, 2018 32.38 32.68 32.22 32.57 514,427 +0.21(+0.63%)
Apr 30, 2018 33.02 33.09 32.36 32.36 580,669 -0.51(-1.55%)
Apr 27, 2018 32.70 33.09 32.52 32.87 598,783 +0.23(+0.71%)
Apr 26, 2018 32.46 32.95 32.26 32.64 889,116 +0.18(+0.55%)
Apr 25, 2018 32.89 33.09 32.27 32.46 1,081,642 -0.38(-1.17%)
Apr 24, 2018 31.21 33.15 31.17 32.85 3,079,836 +0.80(+2.50%)
Apr 23, 2018 32.70 32.70 31.62 32.04 1,857,408 -0.69(-2.10%)
Apr 20, 2018 32.93 33.02 32.48 32.73 1,110,235 -0.13(-0.41%)
Apr 19, 2018 32.43 32.94 32.43 32.86 1,197,782 +0.43(+1.32%)
Apr 18, 2018 33.03 33.18 32.38 32.44 1,180,344 -0.53(-1.60%)
Apr 17, 2018 33.32 33.36 32.85 32.96 919,031 -0.26(-0.78%)
Apr 16, 2018 33.74 33.74 33.18 33.22 868,245 -0.29(-0.88%)
Apr 13, 2018 34.31 34.38 33.34 33.51 855,670 -0.54(-1.57%)
Apr 12, 2018 33.84 34.16 33.75 34.05 818,114 +0.39(+1.17%)
Apr 11, 2018 33.27 33.83 33.27 33.66 1,001,003 +0.26(+0.77%)
Apr 10, 2018 32.83 33.52 32.82 33.40 846,004 +0.51(+1.55%)
Apr 09, 2018 33.35 33.52 32.83 32.89 853,781 -0.32(-0.97%)
Apr 06, 2018 33.26 33.80 33.10 33.21 730,658 -0.20(-0.59%)
Apr 05, 2018 32.95 33.58 32.95 33.41 1,424,757 +0.38(+1.16%)
Apr 04, 2018 32.02 33.10 31.90 33.02 1,026,160 +0.73(+2.26%)
Apr 03, 2018 31.78 32.41 31.66 32.29 922,910 +0.52(+1.63%)
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.