Skip to main content

Assured Guaranty Ltd (NY: AGO )

77.56 -0.50 (-0.64%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.03 17.61 16.92 17.45 3,422,551 +0.21(+1.20%)
Jan 30, 2014 17.36 17.45 17.18 17.24 1,249,912 +0.14(+0.82%)
Jan 29, 2014 17.00 17.59 16.91 17.10 3,044,131 -0.06(-0.34%)
Jan 28, 2014 17.33 17.57 17.14 17.16 4,888,368 -0.11(-0.62%)
Jan 27, 2014 17.55 17.67 17.06 17.27 3,570,585 -0.02(-0.10%)
Jan 24, 2014 17.86 17.89 17.26 17.28 4,818,193 -0.69(-3.86%)
Jan 23, 2014 18.11 18.22 17.87 17.98 3,529,856 -0.23(-1.27%)
Jan 22, 2014 18.01 18.36 17.99 18.21 3,529,086 +0.27(+1.52%)
Jan 21, 2014 18.08 18.23 17.89 17.94 1,866,052 -0.07(-0.37%)
Jan 17, 2014 18.42 18.00 18.00 18.00 3,095,337 -0.41(-2.24%)
Jan 16, 2014 18.40 18.51 18.10 18.42 4,333,217 -0.01(-0.04%)
Jan 15, 2014 18.97 19.11 18.23 18.42 7,226,541 -0.54(-2.87%)
Jan 14, 2014 18.90 19.06 18.89 18.97 3,402,815 +0.14(+0.74%)
Jan 13, 2014 19.23 19.31 18.75 18.83 1,952,439 -0.48(-2.48%)
Jan 10, 2014 19.20 19.41 19.16 19.31 1,406,000 +0.11(+0.56%)
Jan 09, 2014 19.02 19.32 18.97 19.20 3,068,810 +0.21(+1.09%)
Jan 08, 2014 19.08 19.08 18.91 18.99 1,895,741 -0.09(-0.48%)
Jan 07, 2014 19.10 19.15 19.00 19.08 1,112,259 +0.04(+0.22%)
Jan 06, 2014 19.26 19.38 19.03 19.04 1,492,237 -0.21(-1.07%)
Jan 03, 2014 19.27 19.37 19.09 19.25 885,175 +0.05(+0.26%)
Jan 02, 2014 19.46 19.49 19.07 19.20 1,299,510 -0.26(-1.36%)
Dec 31, 2013 19.34 19.46 19.46 19.46 973,277 +0.17(+0.90%)
Dec 30, 2013 19.40 19.47 19.18 19.29 936,597 -0.07(-0.38%)
Dec 27, 2013 19.53 19.60 19.25 19.36 992,845 -0.11(-0.55%)
Dec 26, 2013 19.46 19.59 19.40 19.47 956,610 +0.06(+0.30%)
Dec 24, 2013 19.36 19.45 19.30 19.41 694,881 +0.03(+0.17%)
Dec 23, 2013 19.32 19.61 19.30 19.38 1,821,375 +0.15(+0.77%)
Dec 20, 2013 18.79 19.25 18.79 19.23 2,506,116 +0.52(+2.78%)
Dec 19, 2013 18.76 18.83 18.63 18.71 1,352,372 -0.13(-0.70%)
Dec 18, 2013 18.65 18.86 18.45 18.84 2,604,834 +0.24(+1.29%)
Dec 17, 2013 18.65 18.77 18.56 18.60 2,923,972 -0.05(-0.27%)
Dec 16, 2013 18.50 18.67 18.36 18.65 3,107,056 +0.34(+1.85%)
Dec 13, 2013 18.18 18.55 18.14 18.32 5,005,188 +0.10(+0.54%)
Dec 12, 2013 18.75 18.84 18.19 18.22 4,260,950 -0.53(-2.82%)
Dec 11, 2013 19.10 19.17 18.62 18.75 3,169,855 -0.36(-1.90%)
Dec 10, 2013 19.63 19.76 19.10 19.11 4,220,673 -0.62(-3.14%)
Dec 09, 2013 19.74 19.85 19.54 19.73 1,831,098 -0.01(-0.04%)
Dec 06, 2013 20.03 20.09 19.59 19.74 2,317,514 -0.13(-0.66%)
Dec 05, 2013 20.31 20.47 19.79 19.87 2,912,782 -0.47(-2.31%)
Dec 04, 2013 19.71 20.34 19.70 20.34 3,249,648 +0.54(+2.75%)
Dec 03, 2013 19.75 20.24 19.59 19.79 2,836,988 +0.06(+0.29%)
Dec 02, 2013 19.39 19.84 19.26 19.74 1,798,056 +0.36(+1.87%)
Nov 29, 2013 19.40 19.66 19.33 19.37 801,366 -0.02(-0.13%)
Nov 27, 2013 19.42 19.52 19.34 19.40 784,781 +0.03(+0.17%)
Nov 26, 2013 19.38 19.45 19.30 19.36 1,103,726 +0.02(+0.09%)
Nov 25, 2013 19.55 19.59 19.31 19.35 1,072,803 -0.12(-0.64%)
Nov 22, 2013 19.38 19.56 19.32 19.47 1,427,333 +0.09(+0.47%)
Nov 21, 2013 19.32 19.59 19.31 19.38 1,067,976 +0.17(+0.86%)
Nov 20, 2013 19.43 19.48 19.19 19.22 1,072,786 -0.12(-0.64%)
Nov 19, 2013 19.22 19.47 19.14 19.34 1,762,052 +0.15(+0.77%)
Nov 18, 2013 19.49 19.60 19.14 19.19 2,386,825 -0.19(-0.98%)
Nov 15, 2013 19.35 19.48 19.18 19.38 2,019,949 +0.03(+0.17%)
Nov 14, 2013 19.20 19.49 19.14 19.35 2,907,894 +0.43(+2.26%)
Nov 12, 2013 18.69 19.62 18.69 18.92 12,879,364 +1.08(+6.03%)
Nov 11, 2013 17.61 17.85 17.42 17.84 4,413,820 +0.24(+1.35%)
Nov 08, 2013 17.08 17.64 17.02 17.61 2,849,573 +0.56(+3.28%)
Nov 07, 2013 17.07 17.15 16.91 17.05 2,284,002 -0.01(-0.05%)
Nov 06, 2013 17.17 17.21 16.97 17.05 1,338,824 +0.00(+0.00%)
Nov 05, 2013 17.26 17.37 17.03 17.05 1,806,704 -0.26(-1.52%)
Nov 04, 2013 16.91 17.32 16.87 17.32 1,635,693 +0.44(+2.58%)
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.