Skip to main content

Assured Guaranty Ltd (NY: AGO )

81.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.80 18.12 17.08 17.94 1,926,460 +0.16(+0.89%)
Mar 28, 2008 18.39 18.81 17.73 17.78 1,868,169 -0.62(-3.37%)
Mar 27, 2008 17.83 19.03 17.48 18.40 2,650,070 +0.74(+4.19%)
Mar 26, 2008 18.22 18.31 17.57 17.66 908,164 -0.85(-4.57%)
Mar 25, 2008 18.21 18.62 17.72 18.50 1,450,368 +0.50(+2.77%)
Mar 24, 2008 18.16 18.36 17.38 18.01 1,558,452 -0.17(-0.91%)
Mar 21, 2008 17.66 18.29 15.94 18.17 5,330,210 +0.00(+0.00%)
Mar 20, 2008 17.66 18.29 15.94 18.17 5,330,210 +0.35(+1.95%)
Mar 19, 2008 18.55 19.26 17.82 17.82 1,907,144 -0.57(-3.08%)
Mar 18, 2008 17.76 18.49 17.57 18.39 2,532,566 +1.16(+6.75%)
Mar 17, 2008 17.16 17.71 16.65 17.23 2,485,366 -0.96(-5.28%)
Mar 14, 2008 18.79 19.27 17.76 18.19 2,252,648 -0.58(-3.10%)
Mar 13, 2008 18.13 18.96 17.00 18.77 3,198,474 +0.29(+1.55%)
Mar 12, 2008 18.70 19.03 18.07 18.48 1,545,861 -0.09(-0.49%)
Mar 11, 2008 18.03 18.74 17.83 18.57 1,912,566 +1.13(+6.50%)
Mar 10, 2008 18.21 18.48 17.29 17.44 2,704,148 -0.69(-3.79%)
Mar 07, 2008 18.51 18.74 17.61 18.13 3,601,253 -0.66(-3.50%)
Mar 06, 2008 19.20 19.31 18.35 18.78 4,237,092 -0.55(-2.85%)
Mar 05, 2008 19.21 19.79 18.38 19.34 3,967,232 -0.02(-0.12%)
Mar 04, 2008 20.14 20.18 18.55 19.36 4,337,688 -0.51(-2.55%)
Mar 03, 2008 19.43 20.39 18.59 19.86 4,817,383 +0.48(+2.50%)
Feb 29, 2008 19.47 19.98 18.85 19.38 7,572,164 +2.17(+12.60%)
Feb 28, 2008 17.61 17.62 17.00 17.21 1,041,237 -0.66(-3.72%)
Feb 27, 2008 17.58 18.15 17.55 17.88 809,993 -0.07(-0.38%)
Feb 26, 2008 17.60 18.21 17.60 17.95 1,408,170 +0.17(+0.93%)
Feb 25, 2008 17.21 17.80 16.71 17.78 1,789,957 +0.83(+4.90%)
Feb 22, 2008 16.89 17.00 16.15 16.95 1,398,067 +0.04(+0.22%)
Feb 21, 2008 17.78 17.98 16.78 16.91 1,401,699 -0.82(-4.60%)
Feb 20, 2008 17.77 17.97 17.05 17.73 1,224,225 -0.15(-0.85%)
Feb 19, 2008 17.91 18.16 17.73 17.88 1,858,043 +0.37(+2.11%)
Feb 18, 2008 17.42 17.63 16.91 17.51 0 +0.00(+0.00%)
Feb 15, 2008 17.42 17.63 16.91 17.51 1,512,943 -0.08(-0.43%)
Feb 14, 2008 18.41 18.48 17.26 17.58 2,390,173 -0.48(-2.64%)
Feb 13, 2008 17.88 18.81 17.64 18.06 3,096,544 +0.60(+3.46%)
Feb 12, 2008 16.36 17.92 16.36 17.45 5,049,631 +1.20(+7.39%)
Feb 11, 2008 16.15 16.62 15.75 16.25 2,439,641 -0.05(-0.28%)
Feb 08, 2008 16.80 17.13 16.21 16.30 4,087,942 -0.82(-4.77%)
Feb 07, 2008 17.24 17.96 16.85 17.11 3,174,393 -0.19(-1.09%)
Feb 06, 2008 18.14 18.41 17.20 17.30 2,281,498 -0.73(-4.02%)
Feb 05, 2008 18.20 18.62 17.54 18.03 2,548,851 -0.71(-3.79%)
Feb 04, 2008 19.14 19.43 18.50 18.74 2,225,178 -0.42(-2.17%)
Feb 01, 2008 18.18 19.34 17.76 19.15 2,641,348 +1.27(+7.10%)
Jan 31, 2008 16.93 18.12 16.37 17.88 4,664,363 +0.47(+2.69%)
Jan 30, 2008 18.04 18.58 17.31 17.42 5,213,492 -0.78(-4.28%)
Jan 29, 2008 17.40 18.53 17.40 18.19 3,530,930 +1.10(+6.41%)
Jan 28, 2008 16.06 17.11 15.60 17.10 1,605,693 +0.88(+5.45%)
Jan 25, 2008 17.99 18.71 16.00 16.21 2,273,240 +0.21(+1.32%)
Jan 24, 2008 12.93 16.90 12.93 16.00 5,527,873 +0.42(+2.67%)
Jan 23, 2008 13.15 15.68 12.70 15.59 4,579,772 +2.15(+15.96%)
Jan 22, 2008 12.49 15.10 12.49 13.44 4,445,863 +0.25(+1.89%)
Jan 21, 2008 14.02 14.54 12.54 13.19 0 +0.00(+0.00%)
Jan 18, 2008 14.02 14.54 12.54 13.19 5,832,782 -0.73(-5.21%)
Jan 17, 2008 16.49 16.49 13.44 13.92 9,666,178 -2.70(-16.23%)
Jan 16, 2008 15.84 17.09 15.68 16.62 2,475,186 +0.23(+1.43%)
Jan 15, 2008 16.59 16.66 16.00 16.38 2,126,986 -0.36(-2.12%)
Jan 14, 2008 17.36 17.54 16.55 16.74 2,082,771 -0.52(-3.02%)
Jan 11, 2008 17.61 17.77 16.84 17.26 2,826,570 -0.50(-2.81%)
Jan 10, 2008 17.33 18.51 16.64 17.76 3,412,684 +0.26(+1.51%)
Jan 09, 2008 18.42 18.88 16.35 17.49 4,737,299 -0.69(-3.78%)
Jan 08, 2008 19.32 19.59 18.04 18.18 2,190,635 -1.02(-5.31%)
Jan 07, 2008 19.49 19.59 18.66 19.20 1,594,899 +0.01(+0.04%)
Jan 04, 2008 19.35 19.42 19.00 19.19 1,968,317 -0.38(-1.93%)
Jan 03, 2008 19.31 19.89 19.31 19.57 1,790,611 +0.16(+0.82%)
Jan 02, 2008 20.02 20.02 19.17 19.41 1,882,395 -0.64(-3.20%)
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.