Skip to main content

Assured Guaranty Ltd (NY: AGO )

81.25 +0.40 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.33 45.07 44.09 44.87 356,543 +0.39(+0.87%)
Jun 29, 2021 44.71 45.26 44.37 44.48 273,930 +0.01(+0.02%)
Jun 28, 2021 45.53 45.53 44.40 44.47 394,887 -1.23(-2.69%)
Jun 25, 2021 44.85 45.83 44.66 45.70 1,215,759 +1.01(+2.26%)
Jun 24, 2021 44.13 44.89 43.79 44.69 335,906 +0.76(+1.72%)
Jun 23, 2021 43.48 44.41 43.48 43.93 355,545 +0.37(+0.85%)
Jun 22, 2021 43.94 44.00 43.36 43.56 521,882 -0.26(-0.60%)
Jun 21, 2021 43.00 43.83 42.93 43.83 761,449 +1.24(+2.91%)
Jun 18, 2021 42.34 43.24 41.90 42.59 897,748 -0.40(-0.92%)
Jun 17, 2021 45.06 45.06 42.83 42.99 687,064 -1.78(-3.97%)
Jun 16, 2021 44.32 45.06 43.89 44.76 612,485 +0.24(+0.53%)
Jun 15, 2021 43.61 45.03 43.44 44.53 631,538 +0.90(+2.06%)
Jun 14, 2021 44.65 44.83 43.54 43.63 803,200 -0.99(-2.22%)
Jun 11, 2021 44.38 44.91 44.24 44.62 363,968 +0.37(+0.83%)
Jun 10, 2021 45.83 45.84 44.25 44.25 457,386 -1.11(-2.46%)
Jun 09, 2021 45.62 45.67 45.17 45.37 632,110 -0.27(-0.60%)
Jun 08, 2021 44.40 45.77 44.09 45.64 600,985 +1.19(+2.68%)
Jun 07, 2021 44.76 44.92 44.44 44.45 522,423 -0.28(-0.63%)
Jun 04, 2021 44.71 44.97 44.26 44.74 466,405 -0.06(-0.13%)
Jun 03, 2021 45.26 45.29 44.59 44.79 514,727 -0.66(-1.46%)
Jun 02, 2021 45.99 45.99 45.31 45.45 382,300 -0.20(-0.43%)
Jun 01, 2021 45.38 45.84 45.23 45.65 463,012 +0.64(+1.43%)
May 28, 2021 44.89 45.05 44.29 45.01 310,095 +0.24(+0.53%)
May 27, 2021 44.29 44.96 44.29 44.77 454,619 +0.79(+1.80%)
May 26, 2021 43.35 44.22 43.23 43.98 390,212 +0.70(+1.62%)
May 25, 2021 44.18 44.84 43.25 43.28 399,960 -0.77(-1.76%)
May 24, 2021 44.34 44.34 43.73 44.05 426,349 -0.17(-0.38%)
May 21, 2021 44.36 45.06 44.04 44.23 383,804 +0.04(+0.09%)
May 20, 2021 43.83 44.63 43.35 44.19 470,791 +0.15(+0.34%)
May 19, 2021 43.35 44.20 42.88 44.04 661,098 +0.02(+0.04%)
May 18, 2021 44.30 44.49 43.98 44.02 381,372 -0.25(-0.56%)
May 17, 2021 44.26 44.78 43.86 44.26 562,179 -0.18(-0.40%)
May 14, 2021 43.82 44.51 43.72 44.44 390,339 +0.82(+1.88%)
May 13, 2021 42.65 44.16 42.65 43.62 716,704 +0.97(+2.27%)
May 12, 2021 43.91 44.21 42.60 42.65 647,251 -1.18(-2.68%)
May 11, 2021 44.45 44.68 43.51 43.83 826,967 -0.98(-2.18%)
May 10, 2021 45.88 46.45 44.80 44.81 681,319 -0.90(-1.98%)
May 07, 2021 46.98 47.83 45.06 45.71 952,129 -2.34(-4.87%)
May 06, 2021 48.44 49.17 47.35 48.05 546,231 -0.24(-0.49%)
May 05, 2021 48.42 48.61 47.23 48.29 380,500 -0.38(-0.77%)
May 04, 2021 47.95 48.75 47.57 48.66 533,637 +0.68(+1.41%)
May 03, 2021 48.14 48.35 46.97 47.99 748,365 +0.16(+0.33%)
Apr 30, 2021 48.18 48.41 47.68 47.83 787,719 -0.57(-1.19%)
Apr 29, 2021 47.03 48.51 47.03 48.40 766,865 +1.47(+3.13%)
Apr 28, 2021 46.20 47.02 45.74 46.93 977,249 +0.87(+1.90%)
Apr 27, 2021 45.90 46.27 45.67 46.06 455,809 +0.41(+0.91%)
Apr 26, 2021 45.21 46.20 45.09 45.65 644,993 +0.69(+1.53%)
Apr 23, 2021 43.55 45.17 43.46 44.96 684,058 +1.48(+3.40%)
Apr 22, 2021 42.99 43.54 42.59 43.48 489,414 +0.29(+0.67%)
Apr 21, 2021 41.97 43.27 41.86 43.19 416,193 +1.22(+2.91%)
Apr 20, 2021 42.80 42.98 41.82 41.97 555,237 -1.11(-2.58%)
Apr 19, 2021 42.89 43.31 42.57 43.08 429,116 +0.14(+0.33%)
Apr 16, 2021 42.83 43.28 42.59 42.94 341,391 +0.35(+0.82%)
Apr 15, 2021 42.54 42.73 42.13 42.59 293,219 +0.14(+0.33%)
Apr 14, 2021 41.66 42.67 41.66 42.45 326,883 +0.90(+2.17%)
Apr 13, 2021 41.55 41.80 41.15 41.54 513,313 -0.12(-0.29%)
Apr 12, 2021 41.47 41.90 41.28 41.67 329,523 +0.20(+0.48%)
Apr 09, 2021 41.23 41.73 41.06 41.47 539,357 +0.50(+1.22%)
Apr 08, 2021 40.59 41.38 40.42 40.97 443,608 +0.03(+0.07%)
Apr 07, 2021 41.08 41.38 40.66 40.94 359,079 +0.08(+0.18%)
Apr 06, 2021 40.79 41.48 40.72 40.87 458,005 +0.01(+0.02%)
Apr 05, 2021 40.46 41.05 40.32 40.86 1,104,544 +0.83(+2.07%)
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.