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, 2023 55.31 55.33 54.84 55.11 180,779 +0.24(+0.43%)
Jun 29, 2023 54.23 54.99 54.23 54.87 195,069 +1.05(+1.94%)
Jun 28, 2023 53.15 53.87 52.87 53.83 212,319 +0.49(+0.93%)
Jun 27, 2023 52.80 53.50 52.48 53.33 202,022 +0.44(+0.84%)
Jun 26, 2023 52.95 53.32 52.51 52.89 164,499 +0.20(+0.37%)
Jun 23, 2023 53.18 53.33 52.66 52.69 368,045 -0.70(-1.31%)
Jun 22, 2023 53.48 53.48 52.68 53.39 227,373 +0.02(+0.04%)
Jun 21, 2023 53.27 53.54 52.86 53.37 202,015 +0.18(+0.33%)
Jun 20, 2023 53.93 53.95 52.77 53.19 279,036 -0.70(-1.30%)
Jun 16, 2023 53.51 53.92 53.03 53.89 962,371 +0.81(+1.53%)
Jun 15, 2023 52.57 53.08 52.33 53.08 224,629 +0.55(+1.05%)
Jun 14, 2023 53.86 54.17 52.44 52.53 242,211 -1.14(-2.12%)
Jun 13, 2023 52.99 54.17 52.99 53.67 279,319 +0.83(+1.57%)
Jun 12, 2023 53.16 53.43 52.37 52.84 175,792 -0.49(-0.93%)
Jun 09, 2023 53.12 53.70 52.92 53.33 174,501 +0.16(+0.30%)
Jun 08, 2023 53.20 53.83 53.01 53.17 228,910 -0.31(-0.57%)
Jun 07, 2023 53.15 53.72 52.84 53.48 206,213 +0.37(+0.69%)
Jun 06, 2023 51.86 53.14 51.84 53.11 189,784 +1.42(+2.75%)
Jun 05, 2023 52.02 52.27 50.81 51.69 338,779 -1.03(-1.95%)
Jun 02, 2023 51.55 52.89 51.55 52.72 196,287 +1.68(+3.29%)
Jun 01, 2023 51.44 51.81 50.84 51.04 336,176 -0.07(-0.14%)
May 31, 2023 51.86 51.89 51.11 51.11 326,911 -1.18(-2.25%)
May 30, 2023 52.10 52.62 51.79 52.28 238,626 +0.20(+0.38%)
May 26, 2023 50.91 52.24 50.60 52.09 227,741 +1.37(+2.71%)
May 25, 2023 50.43 51.11 50.43 50.71 214,778 +0.13(+0.25%)
May 24, 2023 50.86 51.01 50.42 50.59 179,480 -0.68(-1.33%)
May 23, 2023 51.73 52.29 51.27 51.27 171,272 -0.39(-0.75%)
May 22, 2023 51.60 51.83 50.93 51.65 189,208 +0.15(+0.29%)
May 19, 2023 52.53 52.76 51.40 51.50 189,051 -0.61(-1.17%)
May 18, 2023 51.78 52.24 51.32 52.12 444,633 +0.40(+0.76%)
May 17, 2023 51.64 52.35 51.46 51.72 251,787 +0.30(+0.58%)
May 16, 2023 51.70 52.20 51.38 51.43 198,737 -0.45(-0.88%)
May 15, 2023 51.95 52.26 51.74 51.88 256,581 +0.28(+0.53%)
May 12, 2023 51.74 51.76 50.88 51.60 218,514 +0.18(+0.34%)
May 11, 2023 51.27 52.13 50.24 51.43 212,860 -0.30(-0.59%)
May 10, 2023 52.47 52.47 48.97 51.73 339,740 +0.10(+0.19%)
May 09, 2023 51.70 52.10 51.08 51.63 315,196 -0.26(-0.49%)
May 08, 2023 51.94 52.62 51.88 51.89 330,792 +0.13(+0.25%)
May 05, 2023 51.13 52.52 51.13 51.76 276,185 +1.33(+2.63%)
May 04, 2023 50.77 51.33 49.26 50.44 213,849 -0.90(-1.76%)
May 03, 2023 51.89 52.59 51.33 51.34 218,922 -0.50(-0.97%)
May 02, 2023 53.05 53.11 50.91 51.84 167,241 -1.48(-2.78%)
May 01, 2023 52.98 53.62 52.70 53.32 238,744 +0.40(+0.76%)
Apr 28, 2023 52.51 53.18 52.29 52.92 116,921 +0.37(+0.71%)
Apr 27, 2023 51.92 52.63 51.37 52.55 118,666 +0.95(+1.85%)
Apr 26, 2023 51.41 52.07 51.37 51.59 131,908 -0.06(-0.11%)
Apr 25, 2023 52.34 52.75 51.63 51.65 144,650 -1.14(-2.16%)
Apr 24, 2023 53.01 53.38 52.67 52.79 131,048 -0.14(-0.26%)
Apr 21, 2023 52.73 52.99 52.10 52.93 151,485 +0.18(+0.34%)
Apr 20, 2023 53.22 53.39 52.33 52.75 229,477 -0.70(-1.30%)
Apr 19, 2023 53.32 53.49 52.92 53.45 214,003 +0.21(+0.39%)
Apr 18, 2023 53.47 53.68 52.89 53.24 146,253 -0.23(-0.42%)
Apr 17, 2023 52.94 53.53 52.59 53.47 170,508 +0.29(+0.55%)
Apr 14, 2023 54.05 54.05 52.92 53.18 203,905 -0.30(-0.57%)
Apr 13, 2023 53.14 54.03 52.74 53.48 284,478 +0.13(+0.24%)
Apr 12, 2023 53.10 53.67 52.87 53.35 223,809 +0.44(+0.84%)
Apr 11, 2023 52.09 53.17 52.06 52.91 284,415 +1.00(+1.93%)
Apr 10, 2023 51.45 52.05 51.28 51.91 358,118 +0.55(+1.07%)
Apr 06, 2023 50.82 51.52 50.57 51.36 243,756 +0.77(+1.51%)
Apr 05, 2023 50.17 50.59 49.22 50.59 577,587 +1.10(+2.22%)
Apr 04, 2023 49.76 49.76 48.45 49.49 215,872 -0.38(-0.77%)
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.