Skip to main content

Assured Guaranty Ltd (NY: AGO )

87.74 +0.39 (+0.45%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.26 19.34 19.10 19.34 102,016 +0.02(+0.08%)
Mar 30, 2006 19.30 19.36 19.18 19.32 225,367 +0.05(+0.24%)
Mar 29, 2006 19.14 19.36 19.14 19.27 150,762 +0.12(+0.65%)
Mar 28, 2006 19.18 19.30 19.10 19.15 80,035 -0.19(-0.96%)
Mar 27, 2006 19.22 19.34 19.05 19.34 69,950 +0.15(+0.81%)
Mar 24, 2006 19.30 19.34 19.12 19.18 62,839 -0.10(-0.52%)
Mar 23, 2006 19.31 19.45 19.27 19.28 105,507 -0.04(-0.20%)
Mar 22, 2006 19.53 19.53 19.24 19.32 426,685 -0.25(-1.26%)
Mar 21, 2006 19.59 19.64 19.45 19.57 186,577 -0.02(-0.12%)
Mar 20, 2006 20.09 20.12 19.56 19.59 212,437 -0.51(-2.54%)
Mar 17, 2006 20.19 20.19 19.92 20.10 74,088 -0.08(-0.38%)
Mar 16, 2006 20.11 20.28 20.06 20.18 376,905 +0.08(+0.38%)
Mar 15, 2006 20.26 20.29 20.07 20.10 270,621 -0.14(-0.69%)
Mar 14, 2006 20.12 20.34 20.12 20.24 72,407 +0.12(+0.62%)
Mar 13, 2006 20.30 20.42 20.11 20.12 95,293 -0.18(-0.88%)
Mar 10, 2006 20.09 20.34 20.09 20.29 69,433 +0.19(+0.92%)
Mar 09, 2006 20.36 20.41 20.02 20.11 100,464 -0.27(-1.33%)
Mar 08, 2006 20.63 20.63 20.32 20.38 40,470 -0.24(-1.16%)
Mar 07, 2006 20.63 20.80 20.50 20.62 49,004 -0.14(-0.67%)
Mar 06, 2006 20.79 20.97 20.73 20.76 37,496 -0.10(-0.48%)
Mar 03, 2006 20.92 21.04 20.80 20.86 77,837 -0.06(-0.30%)
Mar 02, 2006 20.20 20.92 20.08 20.92 162,011 +0.73(+3.64%)
Mar 01, 2006 20.46 20.50 20.10 20.19 434,313 -0.23(-1.14%)
Feb 28, 2006 20.37 20.43 20.24 20.42 98,008 +0.05(+0.23%)
Feb 27, 2006 20.39 20.45 20.27 20.37 86,371 -0.08(-0.38%)
Feb 24, 2006 20.73 20.73 20.45 20.45 64,261 -0.28(-1.34%)
Feb 23, 2006 20.96 20.96 20.61 20.73 68,011 -0.37(-1.76%)
Feb 22, 2006 20.14 21.23 20.14 21.10 194,465 +0.96(+4.76%)
Feb 21, 2006 20.39 20.39 20.10 20.14 170,674 -0.28(-1.36%)
Feb 17, 2006 20.44 20.48 20.30 20.42 133,565 -0.02(-0.11%)
Feb 16, 2006 20.65 20.65 20.38 20.44 168,476 -0.13(-0.64%)
Feb 15, 2006 20.43 20.57 20.19 20.57 140,676 +0.16(+0.80%)
Feb 14, 2006 19.98 20.50 19.89 20.41 160,588 +0.57(+2.88%)
Feb 13, 2006 19.92 19.92 19.80 19.84 46,935 -0.08(-0.39%)
Feb 10, 2006 19.98 20.03 19.88 19.92 124,902 -0.06(-0.31%)
Feb 09, 2006 19.97 20.00 19.79 19.98 182,828 +0.03(+0.15%)
Feb 08, 2006 19.88 19.95 19.69 19.95 120,506 +0.16(+0.82%)
Feb 07, 2006 19.71 19.80 19.68 19.78 206,231 +0.12(+0.63%)
Feb 06, 2006 19.68 19.69 19.34 19.66 156,839 +0.05(+0.24%)
Feb 03, 2006 19.72 19.80 19.52 19.61 121,411 -0.11(-0.55%)
Feb 02, 2006 19.75 19.82 19.37 19.72 78,613 -0.04(-0.20%)
Feb 01, 2006 19.70 19.81 19.66 19.76 135,634 +0.06(+0.31%)
Jan 31, 2006 19.92 19.92 19.68 19.70 260,407 -0.22(-1.09%)
Jan 30, 2006 19.73 19.92 19.71 19.92 86,759 +0.16(+0.82%)
Jan 27, 2006 19.64 19.77 19.64 19.75 143,133 +0.19(+0.95%)
Jan 26, 2006 19.25 19.65 19.25 19.57 64,002 +0.31(+1.61%)
Jan 25, 2006 19.18 19.30 19.16 19.26 217,997 +0.05(+0.24%)
Jan 24, 2006 19.17 19.31 19.06 19.21 366,044 +0.06(+0.32%)
Jan 23, 2006 19.16 19.22 19.13 19.15 139,254 -0.02(-0.08%)
Jan 20, 2006 19.59 19.59 19.16 19.16 161,752 -0.45(-2.29%)
Jan 19, 2006 19.70 19.72 19.59 19.61 205,714 -0.07(-0.35%)
Jan 18, 2006 19.68 19.72 19.61 19.68 94,646 -0.03(-0.16%)
Jan 17, 2006 19.68 19.72 19.61 19.71 149,986 -0.01(-0.04%)
Jan 13, 2006 19.72 19.81 19.61 19.72 165,631 +0.00(+0.00%)
Jan 12, 2006 19.68 19.78 19.60 19.72 183,086 +0.04(+0.20%)
Jan 11, 2006 19.73 19.80 19.47 19.68 283,163 -0.04(-0.20%)
Jan 10, 2006 19.47 19.76 19.47 19.72 130,979 +0.26(+1.31%)
Jan 09, 2006 19.32 19.51 19.23 19.47 161,881 +0.25(+1.29%)
Jan 06, 2006 19.21 19.30 19.17 19.22 71,890 -0.03(-0.16%)
Jan 05, 2006 19.34 19.45 19.25 19.25 181,923 -0.01(-0.04%)
Jan 04, 2006 19.65 19.70 19.26 19.26 251,227 -0.31(-1.58%)
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.