Skip to main content

Assured Guaranty Ltd (NY: AGO )

87.55 +0.20 (+0.23%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.60 17.32 16.50 17.03 3,587,424 +0.29(+1.76%)
Mar 30, 2010 16.93 17.12 16.32 16.73 2,941,433 -0.39(-2.26%)
Mar 29, 2010 16.96 17.19 16.91 17.12 2,219,649 +0.22(+1.28%)
Mar 26, 2010 16.77 17.17 16.59 16.90 4,173,534 +0.29(+1.73%)
Mar 25, 2010 17.42 17.87 16.58 16.62 6,971,581 -0.70(-4.03%)
Mar 24, 2010 16.18 17.42 16.18 17.32 5,835,809 +0.97(+5.93%)
Mar 23, 2010 15.73 16.42 15.70 16.35 3,696,008 +0.66(+4.20%)
Mar 22, 2010 15.71 15.90 15.47 15.69 3,814,331 -0.05(-0.34%)
Mar 19, 2010 16.57 16.58 15.72 15.74 5,056,335 -0.82(-4.96%)
Mar 18, 2010 17.01 17.01 16.50 16.56 2,568,315 -0.42(-2.46%)
Mar 17, 2010 16.70 17.30 16.70 16.98 2,855,938 +0.37(+2.24%)
Mar 16, 2010 16.82 16.86 16.47 16.61 3,286,966 -0.16(-0.92%)
Mar 15, 2010 16.73 16.83 16.60 16.77 3,339,832 -0.53(-3.09%)
Mar 12, 2010 17.73 17.73 17.18 17.30 3,345,644 -0.31(-1.76%)
Mar 11, 2010 17.42 17.71 17.35 17.61 16,673,340 +0.05(+0.26%)
Mar 10, 2010 16.21 17.65 16.21 17.56 6,406,728 +1.30(+8.01%)
Mar 09, 2010 16.03 16.36 15.93 16.26 1,834,637 +0.17(+1.08%)
Mar 08, 2010 15.81 16.27 15.79 16.09 3,445,032 +0.23(+1.46%)
Mar 05, 2010 15.47 15.93 15.24 15.85 3,438,309 +0.39(+2.50%)
Mar 04, 2010 15.83 16.05 15.44 15.47 2,467,907 -0.26(-1.62%)
Mar 03, 2010 16.01 16.10 15.71 15.72 2,552,929 -0.19(-1.21%)
Mar 02, 2010 15.69 16.03 15.57 15.92 5,309,406 +0.19(+1.23%)
Mar 01, 2010 16.42 16.50 15.62 15.72 5,175,117 -0.60(-3.65%)
Feb 26, 2010 16.78 17.01 16.29 16.32 10,573,974 +0.47(+2.98%)
Feb 25, 2010 15.10 15.96 14.93 15.85 4,185,714 +0.54(+3.54%)
Feb 24, 2010 15.41 15.60 15.21 15.31 3,226,179 +0.02(+0.10%)
Feb 23, 2010 15.64 15.95 15.28 15.29 3,112,845 -0.35(-2.23%)
Feb 22, 2010 15.92 15.92 15.38 15.64 3,889,112 -0.15(-0.98%)
Feb 19, 2010 16.37 16.44 15.28 15.79 7,005,447 -0.55(-3.38%)
Feb 18, 2010 16.20 16.51 15.70 16.35 2,876,816 +0.14(+0.88%)
Feb 17, 2010 16.26 16.45 16.13 16.20 1,402,205 +0.03(+0.19%)
Feb 16, 2010 15.62 16.19 15.49 16.17 1,491,443 +0.61(+3.93%)
Feb 12, 2010 15.31 15.56 15.56 15.56 1,915,172 +0.09(+0.60%)
Feb 11, 2010 15.51 15.60 15.17 15.47 1,615,773 -0.08(-0.50%)
Feb 10, 2010 15.55 15.77 15.32 15.55 2,164,568 -0.08(-0.49%)
Feb 09, 2010 15.68 16.02 15.30 15.62 1,970,710 +0.15(+1.00%)
Feb 08, 2010 15.96 16.03 15.36 15.47 3,204,474 -0.50(-3.15%)
Feb 05, 2010 15.89 16.46 15.44 15.97 3,217,774 +0.17(+1.08%)
Feb 04, 2010 17.18 17.30 15.79 15.80 3,873,750 -1.64(-9.40%)
Feb 03, 2010 17.62 17.77 17.25 17.44 1,341,397 -0.32(-1.83%)
Feb 02, 2010 17.67 18.04 17.42 17.77 1,435,127 +0.21(+1.17%)
Feb 01, 2010 17.66 17.72 17.39 17.56 1,856,483 +0.03(+0.20%)
Jan 29, 2010 17.80 18.05 17.40 17.53 1,780,533 -0.19(-1.05%)
Jan 28, 2010 17.90 17.99 17.37 17.71 2,782,691 -0.09(-0.52%)
Jan 27, 2010 17.23 17.82 17.06 17.80 1,427,409 +0.48(+2.77%)
Jan 26, 2010 17.50 18.00 17.24 17.32 1,519,920 -0.29(-1.67%)
Jan 25, 2010 17.66 17.88 17.29 17.62 1,560,678 +0.16(+0.93%)
Jan 22, 2010 18.18 18.21 17.37 17.46 2,587,045 -0.80(-4.36%)
Jan 21, 2010 18.62 18.87 18.16 18.25 3,432,945 -0.32(-1.71%)
Jan 20, 2010 18.51 18.71 18.14 18.57 5,468,724 -0.13(-0.70%)
Jan 19, 2010 17.63 18.80 17.63 18.70 4,601,320 +0.96(+5.41%)
Jan 15, 2010 18.16 17.74 17.74 17.74 3,027,141 -0.49(-2.71%)
Jan 14, 2010 17.67 18.42 17.59 18.24 3,740,873 +0.51(+2.88%)
Jan 13, 2010 17.25 17.80 17.16 17.73 3,294,828 +0.53(+3.10%)
Jan 12, 2010 17.70 17.84 16.98 17.19 2,994,389 -0.63(-3.52%)
Jan 11, 2010 17.96 18.21 17.73 17.82 3,267,079 -0.12(-0.65%)
Jan 08, 2010 17.75 18.04 17.55 17.94 2,703,814 +0.10(+0.56%)
Jan 07, 2010 17.31 17.95 17.22 17.83 2,850,144 +0.53(+3.08%)
Jan 06, 2010 17.29 17.71 17.18 17.30 2,124,725 -0.12(-0.71%)
Jan 05, 2010 17.48 17.73 17.27 17.42 2,213,602 -0.07(-0.40%)
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.