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 (%)
Feb 26, 2021 40.90 42.57 40.37 41.39 613,954 +0.37(+0.91%)
Feb 25, 2021 41.73 41.88 40.34 41.01 533,632 -0.18(-0.43%)
Feb 24, 2021 40.71 42.09 40.52 41.19 773,607 +0.48(+1.17%)
Feb 23, 2021 37.34 40.79 36.73 40.71 1,080,599 +3.64(+9.82%)
Feb 22, 2021 36.90 37.35 36.54 37.07 457,315 +0.10(+0.28%)
Feb 19, 2021 37.22 37.39 36.94 36.97 323,004 +0.03(+0.08%)
Feb 18, 2021 36.95 37.29 36.78 36.94 433,541 -0.24(-0.65%)
Feb 17, 2021 36.40 37.24 36.28 37.18 470,156 +0.62(+1.69%)
Feb 16, 2021 37.06 37.48 36.50 36.57 572,565 -0.34(-0.91%)
Feb 12, 2021 35.94 37.18 35.56 36.90 368,201 +1.05(+2.92%)
Feb 11, 2021 35.39 36.11 35.31 35.85 478,039 +0.55(+1.56%)
Feb 10, 2021 35.53 35.84 35.19 35.30 707,322 -0.11(-0.32%)
Feb 09, 2021 35.40 35.66 34.88 35.41 432,080 +0.04(+0.11%)
Feb 08, 2021 35.40 35.70 35.19 35.38 471,695 +0.16(+0.45%)
Feb 05, 2021 35.37 35.62 34.87 35.22 342,130 +0.33(+0.94%)
Feb 04, 2021 34.38 35.31 34.15 34.89 425,322 +0.76(+2.22%)
Feb 03, 2021 33.81 34.34 33.70 34.13 460,269 +0.12(+0.36%)
Feb 02, 2021 34.14 34.41 33.40 34.01 330,178 +0.31(+0.92%)
Feb 01, 2021 33.71 33.92 33.27 33.70 430,504 +0.24(+0.73%)
Jan 29, 2021 34.87 35.29 33.33 33.46 1,013,784 -1.54(-4.41%)
Jan 28, 2021 35.10 35.53 34.72 35.00 703,975 +0.13(+0.38%)
Jan 27, 2021 34.21 35.28 33.96 34.87 761,282 +0.11(+0.32%)
Jan 26, 2021 35.12 35.18 34.54 34.76 739,046 +0.13(+0.38%)
Jan 25, 2021 33.50 34.69 33.05 34.63 638,441 +0.68(+2.01%)
Jan 22, 2021 33.46 34.02 33.32 33.95 556,897 -0.17(-0.49%)
Jan 21, 2021 36.19 36.30 33.92 34.11 1,437,870 -1.97(-5.47%)
Jan 20, 2021 36.10 36.49 35.82 36.09 435,327 +0.04(+0.10%)
Jan 19, 2021 36.31 36.39 35.63 36.05 736,526 +0.03(+0.08%)
Jan 15, 2021 36.15 36.65 35.89 36.02 755,529 -0.66(-1.81%)
Jan 14, 2021 35.94 36.92 35.76 36.69 832,204 +1.08(+3.02%)
Jan 13, 2021 35.90 36.45 35.49 35.61 780,699 -0.29(-0.81%)
Jan 12, 2021 35.35 36.25 35.35 35.90 925,052 +0.89(+2.54%)
Jan 11, 2021 33.64 35.22 33.54 35.01 1,602,176 +0.85(+2.49%)
Jan 08, 2021 33.69 34.20 32.97 34.16 633,508 +0.51(+1.50%)
Jan 07, 2021 32.76 33.76 32.48 33.65 767,759 +1.20(+3.69%)
Jan 06, 2021 29.95 32.71 29.95 32.46 995,357 +3.25(+11.12%)
Jan 05, 2021 28.89 29.46 28.79 29.21 537,831 +0.45(+1.56%)
Jan 04, 2021 29.75 29.93 28.53 28.76 624,062 -0.71(-2.41%)
Dec 31, 2020 29.47 29.47 29.47 348,057 +0.48(+1.65%)
Dec 30, 2020 28.82 29.23 28.80 28.99 348,057 +0.11(+0.39%)
Dec 29, 2020 29.71 29.71 28.84 28.88 505,990 -0.73(-2.47%)
Dec 28, 2020 29.64 30.35 29.57 29.61 679,669 -0.08(-0.28%)
Dec 24, 2020 29.49 29.71 28.87 29.70 280,051 +0.21(+0.70%)
Dec 23, 2020 28.80 29.91 28.80 29.49 580,891 +1.05(+3.69%)
Dec 22, 2020 28.48 28.81 28.16 28.44 776,617 -0.04(-0.13%)
Dec 21, 2020 28.52 28.69 27.90 28.48 742,368 -0.15(-0.52%)
Dec 18, 2020 29.00 29.40 28.23 28.63 1,289,027 -0.59(-2.02%)
Dec 17, 2020 29.74 29.90 29.02 29.22 880,800 -0.52(-1.76%)
Dec 16, 2020 30.04 30.23 29.62 29.74 633,947 -0.24(-0.81%)
Dec 15, 2020 29.32 30.12 29.32 29.99 692,536 +1.04(+3.59%)
Dec 14, 2020 30.03 30.17 28.91 28.95 653,067 -0.58(-1.96%)
Dec 11, 2020 29.71 30.09 29.20 29.53 387,007 -0.73(-2.41%)
Dec 10, 2020 29.57 30.31 29.43 30.26 592,118 +0.37(+1.25%)
Dec 09, 2020 28.47 30.07 28.45 29.88 1,557,651 +1.78(+6.33%)
Dec 08, 2020 27.84 28.42 27.82 28.11 878,893 -0.11(-0.40%)
Dec 07, 2020 28.73 28.73 27.95 28.22 642,921 -0.78(-2.68%)
Dec 04, 2020 29.10 29.40 28.75 28.99 719,842 +0.30(+1.04%)
Dec 03, 2020 28.79 29.09 28.54 28.69 442,301 -0.21(-0.71%)
Dec 02, 2020 28.92 29.33 28.72 28.90 595,416 -0.12(-0.42%)
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.