Skip to main content

Assured Guaranty Ltd (NY: AGO )

81.14 -0.11 (-0.14%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.08 22.41 21.88 22.37 2,080,125 +0.28(+1.27%)
Mar 30, 2015 21.45 22.17 21.44 22.09 2,316,777 +0.75(+3.54%)
Mar 27, 2015 21.80 21.85 21.11 21.34 2,693,578 -0.53(-2.40%)
Mar 26, 2015 22.01 22.06 21.86 21.86 2,876,708 -0.22(-1.00%)
Mar 25, 2015 22.57 22.57 22.05 22.08 1,070,136 -0.48(-2.14%)
Mar 24, 2015 22.46 22.68 22.41 22.57 857,457 +0.05(+0.23%)
Mar 23, 2015 22.25 22.61 22.25 22.52 1,173,643 +0.26(+1.18%)
Mar 20, 2015 22.16 22.37 22.16 22.25 2,324,477 +0.14(+0.65%)
Mar 19, 2015 22.52 22.54 22.07 22.11 1,219,338 -0.45(-1.99%)
Mar 18, 2015 22.25 22.72 22.16 22.56 1,613,323 +0.27(+1.22%)
Mar 17, 2015 22.27 22.35 22.09 22.29 828,150 -0.11(-0.49%)
Mar 16, 2015 22.31 22.49 22.31 22.40 1,042,466 +0.19(+0.88%)
Mar 13, 2015 22.17 22.41 21.94 22.20 1,162,094 +0.03(+0.11%)
Mar 12, 2015 21.93 22.20 21.91 22.18 1,112,029 +0.36(+1.63%)
Mar 11, 2015 21.70 21.89 21.67 21.82 1,223,976 +0.14(+0.63%)
Mar 10, 2015 21.86 21.87 21.67 21.69 1,393,197 -0.41(-1.84%)
Mar 09, 2015 22.13 22.16 22.01 22.09 1,586,680 -0.03(-0.11%)
Mar 06, 2015 22.19 22.49 22.07 22.12 1,190,809 -0.13(-0.57%)
Mar 05, 2015 22.13 22.28 22.00 22.24 1,482,394 +0.17(+0.77%)
Mar 04, 2015 21.97 22.11 21.75 22.07 1,279,895 -0.04(-0.19%)
Mar 03, 2015 22.14 22.24 22.02 22.12 1,253,162 -0.11(-0.50%)
Mar 02, 2015 22.48 22.69 22.17 22.23 1,834,311 -0.25(-1.13%)
Feb 27, 2015 22.42 22.67 22.27 22.48 1,513,701 +0.03(+0.11%)
Feb 26, 2015 22.30 22.64 22.08 22.46 2,463,117 +0.10(+0.45%)
Feb 25, 2015 22.65 22.85 22.32 22.35 2,437,892 -0.36(-1.57%)
Feb 24, 2015 22.35 22.85 22.30 22.71 2,388,409 +0.35(+1.55%)
Feb 23, 2015 22.26 22.59 22.26 22.36 1,607,204 -0.01(-0.04%)
Feb 20, 2015 22.23 22.46 22.07 22.37 1,234,296 +0.08(+0.38%)
Feb 19, 2015 22.25 22.47 22.25 22.29 2,024,283 -0.03(-0.11%)
Feb 18, 2015 22.07 22.50 22.07 22.31 2,655,052 +0.15(+0.69%)
Feb 17, 2015 22.35 22.39 22.12 22.16 2,065,422 -0.23(-1.02%)
Feb 13, 2015 22.15 22.39 22.39 22.39 1,307,366 +0.23(+1.03%)
Feb 12, 2015 22.07 22.21 21.92 22.16 1,403,042 +0.19(+0.88%)
Feb 11, 2015 21.52 22.02 21.49 21.97 1,898,683 +0.46(+2.12%)
Feb 10, 2015 21.51 21.66 21.28 21.51 1,734,148 +0.23(+1.07%)
Feb 09, 2015 21.41 21.58 21.27 21.28 2,027,859 -0.24(-1.10%)
Feb 06, 2015 21.63 21.79 21.48 21.52 1,540,920 +0.05(+0.24%)
Feb 05, 2015 21.21 21.48 21.17 21.47 1,371,372 +0.17(+0.79%)
Feb 04, 2015 21.14 21.52 21.14 21.30 1,433,559 +0.05(+0.24%)
Feb 03, 2015 21.10 21.40 20.97 21.25 1,772,240 +0.21(+1.00%)
Feb 02, 2015 20.67 21.06 20.54 21.04 1,201,603 +0.43(+2.09%)
Jan 30, 2015 20.74 20.90 20.57 20.61 2,753,232 -0.34(-1.61%)
Jan 29, 2015 20.79 21.04 20.46 20.94 2,605,065 +0.22(+1.06%)
Jan 28, 2015 21.51 21.51 20.71 20.73 1,474,212 -0.65(-3.04%)
Jan 27, 2015 21.32 21.60 21.27 21.38 977,406 -0.23(-1.05%)
Jan 26, 2015 21.80 21.90 21.54 21.60 1,931,579 -0.24(-1.12%)
Jan 23, 2015 22.11 22.12 21.68 21.85 1,360,025 -0.09(-0.42%)
Jan 22, 2015 21.61 22.00 21.53 21.94 1,357,323 +0.50(+2.32%)
Jan 21, 2015 21.12 21.45 21.10 21.44 1,756,972 +0.30(+1.44%)
Jan 20, 2015 21.36 21.48 21.03 21.14 1,761,167 -0.16(-0.75%)
Jan 16, 2015 21.09 21.34 20.94 21.30 1,034,682 +0.27(+1.28%)
Jan 15, 2015 21.26 21.42 20.99 21.03 1,403,802 -0.18(-0.84%)
Jan 14, 2015 21.52 21.52 20.46 21.21 7,976,791 -0.38(-1.76%)
Jan 13, 2015 21.58 21.86 21.32 21.59 1,422,272 +0.16(+0.75%)
Jan 12, 2015 21.70 21.82 21.34 21.43 1,165,647 -0.31(-1.44%)
Jan 09, 2015 21.97 22.02 21.64 21.74 1,271,673 -0.23(-1.04%)
Jan 08, 2015 21.80 22.07 21.73 21.97 1,178,000 +0.33(+1.52%)
Jan 07, 2015 21.72 21.79 21.11 21.64 2,298,880 +0.11(+0.51%)
Jan 06, 2015 22.01 22.20 21.34 21.53 2,311,570 -0.50(-2.26%)
Jan 05, 2015 22.06 22.17 21.87 22.02 1,954,711 -0.23(-1.02%)
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.