Assured Guaranty Ltd (NY: AGO )

43.67 USD +0.48 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 43.71 43.97 42.60 43.67 517,300 +0.48(+1.11%)
Mar 04, 2021 43.15 43.79 42.28 43.19 611,280 +0.01(+0.02%)
Mar 03, 2021 43.35 44.31 42.94 43.18 885,445 +0.15(+0.35%)
Mar 02, 2021 44.78 45.15 42.90 43.03 939,583 -2.29(-5.05%)
Mar 01, 2021 44.99 45.72 44.70 45.32 349,284 +1.10(+2.49%)
Feb 26, 2021 43.70 45.49 43.13 44.22 574,600 +0.40(+0.91%)
Feb 25, 2021 44.59 44.75 43.10 43.82 499,426 -0.19(-0.43%)
Feb 24, 2021 43.50 44.97 43.30 44.01 724,019 +0.51(+1.17%)
Feb 23, 2021 39.90 43.58 39.25 43.50 1,011,333 +3.89(+9.82%)
Feb 22, 2021 39.43 39.91 39.04 39.61 428,001 +0.11(+0.28%)
Feb 19, 2021 39.77 39.96 39.47 39.50 302,300 +0.03(+0.08%)
Feb 18, 2021 39.48 39.84 39.30 39.47 405,751 -0.26(-0.65%)
Feb 17, 2021 38.89 39.79 38.77 39.73 440,019 +0.66(+1.69%)
Feb 16, 2021 39.60 40.05 39.00 39.07 535,864 -0.36(-0.91%)
Feb 12, 2021 38.40 39.73 38.00 39.43 344,600 +1.12(+2.92%)
Feb 11, 2021 37.81 38.58 37.73 38.31 447,397 +0.59(+1.56%)
Feb 10, 2021 37.96 38.29 37.60 37.72 661,983 -0.12(-0.32%)
Feb 09, 2021 37.82 38.10 37.27 37.84 404,384 +0.04(+0.11%)
Feb 08, 2021 37.82 38.14 37.60 37.80 441,460 +0.17(+0.45%)
Feb 05, 2021 37.79 38.06 37.26 37.63 320,200 +0.35(+0.94%)
Feb 04, 2021 36.73 37.73 36.49 37.28 398,059 +0.81(+2.22%)
Feb 03, 2021 36.13 36.69 36.01 36.47 430,766 +0.13(+0.36%)
Feb 02, 2021 36.48 36.77 35.69 36.34 309,014 +0.33(+0.92%)
Feb 01, 2021 36.02 36.24 35.55 36.01 402,909 +0.26(+0.73%)
Jan 29, 2021 37.26 37.71 35.61 35.75 948,800 -1.65(-4.41%)
Jan 28, 2021 37.50 37.96 37.10 37.40 658,850 +0.14(+0.38%)
Jan 27, 2021 36.55 37.70 36.29 37.26 712,484 +0.12(+0.32%)
Jan 26, 2021 37.53 37.59 36.91 37.14 691,673 +0.14(+0.38%)
Jan 25, 2021 35.79 37.07 35.31 37.00 597,517 +0.73(+2.01%)
Jan 22, 2021 35.75 36.35 35.60 36.27 521,200 -0.18(-0.49%)
Jan 21, 2021 38.67 38.79 36.24 36.45 1,345,702 -2.11(-5.47%)
Jan 20, 2021 38.57 38.99 38.27 38.56 407,423 +0.04(+0.10%)
Jan 19, 2021 38.80 38.88 38.07 38.52 689,315 +0.03(+0.08%)
Jan 15, 2021 38.63 39.16 38.35 38.49 707,100 -0.71(-1.81%)
Jan 14, 2021 38.40 39.45 38.21 39.20 778,860 +1.15(+3.02%)
Jan 13, 2021 38.36 38.95 37.92 38.05 730,656 -0.31(-0.81%)
Jan 12, 2021 37.77 38.73 37.77 38.36 865,756 +0.95(+2.54%)
Jan 11, 2021 35.94 37.63 35.84 37.41 1,499,476 +0.91(+2.49%)
Jan 08, 2021 36.00 36.54 35.23 36.50 592,900 +0.54(+1.50%)
Jan 07, 2021 35.00 36.07 34.70 35.96 718,546 +1.28(+3.69%)
Jan 06, 2021 32.00 34.95 32.00 34.68 931,555 +3.47(+11.12%)
Jan 05, 2021 30.87 31.48 30.76 31.21 503,356 +0.48(+1.56%)
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.