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 (%)
Aug 31, 2021 47.02 47.79 46.90 47.32 337,090 +0.14(+0.30%)
Aug 30, 2021 48.06 48.06 47.07 47.18 251,135 -0.96(-1.99%)
Aug 27, 2021 47.18 48.28 47.18 48.14 268,799 +0.87(+1.85%)
Aug 26, 2021 47.80 48.12 47.21 47.27 312,346 -0.56(-1.17%)
Aug 25, 2021 47.63 48.40 47.47 47.83 275,260 +0.40(+0.84%)
Aug 24, 2021 47.13 47.98 46.93 47.43 283,110 +0.33(+0.71%)
Aug 23, 2021 47.14 47.41 46.60 47.10 327,362 +0.03(+0.06%)
Aug 20, 2021 46.01 47.69 45.73 47.07 303,751 +0.88(+1.91%)
Aug 19, 2021 46.30 47.32 46.03 46.18 698,045 -0.51(-1.10%)
Aug 18, 2021 46.74 47.62 46.57 46.70 284,185 -0.28(-0.59%)
Aug 17, 2021 47.16 47.43 46.61 46.97 300,845 -0.53(-1.12%)
Aug 16, 2021 46.79 47.58 46.40 47.50 400,485 +0.26(+0.54%)
Aug 13, 2021 47.63 47.63 47.08 47.25 225,852 -0.14(-0.30%)
Aug 12, 2021 47.40 47.52 46.66 47.39 227,747 +0.30(+0.64%)
Aug 11, 2021 46.39 47.11 45.94 47.09 358,736 +0.52(+1.12%)
Aug 10, 2021 45.80 47.11 45.67 46.57 325,050 +0.77(+1.67%)
Aug 09, 2021 45.70 46.08 45.48 45.80 454,191 -0.26(-0.55%)
Aug 06, 2021 46.45 48.28 45.83 46.06 375,507 +0.41(+0.89%)
Aug 05, 2021 45.36 45.92 45.18 45.65 254,587 +0.70(+1.56%)
Aug 04, 2021 44.72 45.57 44.64 44.95 245,860 -0.41(-0.90%)
Aug 03, 2021 45.76 45.76 44.57 45.36 352,012 -0.03(-0.06%)
Aug 02, 2021 45.18 46.57 45.18 45.39 513,389 +0.21(+0.46%)
Jul 30, 2021 45.07 45.97 45.05 45.18 446,494 -0.26(-0.56%)
Jul 29, 2021 44.41 45.72 44.30 45.43 548,516 +1.28(+2.89%)
Jul 28, 2021 44.28 44.52 43.28 44.16 469,013 +0.08(+0.17%)
Jul 27, 2021 44.21 44.46 43.85 44.08 289,711 -0.53(-1.19%)
Jul 26, 2021 43.90 45.02 43.90 44.61 467,922 +0.82(+1.88%)
Jul 23, 2021 43.98 44.41 43.51 43.79 394,986 +0.19(+0.43%)
Jul 22, 2021 44.16 44.64 43.24 43.60 359,626 -0.79(-1.79%)
Jul 21, 2021 44.47 45.26 44.39 44.40 426,172 +0.60(+1.38%)
Jul 20, 2021 42.54 44.75 42.54 43.79 635,907 +1.29(+3.02%)
Jul 19, 2021 42.52 43.10 42.17 42.51 381,875 -1.21(-2.77%)
Jul 16, 2021 44.90 44.90 43.63 43.71 209,403 -0.79(-1.78%)
Jul 15, 2021 43.61 44.84 43.27 44.51 228,298 +0.38(+0.86%)
Jul 14, 2021 44.72 45.08 43.97 44.13 322,344 -0.52(-1.16%)
Jul 13, 2021 45.25 45.42 44.40 44.65 440,786 -0.87(-1.91%)
Jul 12, 2021 44.07 45.55 43.89 45.52 527,925 +1.03(+2.32%)
Jul 09, 2021 43.75 44.68 43.75 44.49 326,500 +1.62(+3.77%)
Jul 08, 2021 43.31 43.57 42.49 42.87 549,859 -1.00(-2.28%)
Jul 07, 2021 43.62 44.41 43.62 43.88 604,781 -0.17(-0.39%)
Jul 06, 2021 44.86 44.86 43.51 44.05 538,453 -1.05(-2.33%)
Jul 02, 2021 45.29 45.41 44.90 45.09 270,438 -0.21(-0.46%)
Jul 01, 2021 45.25 45.61 44.93 45.30 382,563 +0.43(+0.97%)
Jun 30, 2021 44.33 45.07 44.09 44.87 356,543 +0.39(+0.87%)
Jun 29, 2021 44.71 45.26 44.37 44.48 273,930 +0.01(+0.02%)
Jun 28, 2021 45.53 45.53 44.40 44.47 394,887 -1.23(-2.69%)
Jun 25, 2021 44.85 45.83 44.66 45.70 1,215,759 +1.01(+2.26%)
Jun 24, 2021 44.13 44.89 43.79 44.69 335,906 +0.76(+1.72%)
Jun 23, 2021 43.48 44.41 43.48 43.93 355,545 +0.37(+0.85%)
Jun 22, 2021 43.94 44.00 43.36 43.56 521,882 -0.26(-0.60%)
Jun 21, 2021 43.00 43.83 42.93 43.83 761,449 +1.24(+2.91%)
Jun 18, 2021 42.34 43.24 41.90 42.59 897,748 -0.40(-0.92%)
Jun 17, 2021 45.06 45.06 42.83 42.99 687,064 -1.78(-3.97%)
Jun 16, 2021 44.32 45.06 43.89 44.76 612,485 +0.24(+0.53%)
Jun 15, 2021 43.61 45.03 43.44 44.53 631,538 +0.90(+2.06%)
Jun 14, 2021 44.65 44.83 43.54 43.63 803,200 -0.99(-2.22%)
Jun 11, 2021 44.38 44.91 44.24 44.62 363,968 +0.37(+0.83%)
Jun 10, 2021 45.83 45.84 44.25 44.25 457,386 -1.11(-2.46%)
Jun 09, 2021 45.62 45.67 45.17 45.37 632,110 -0.27(-0.60%)
Jun 08, 2021 44.40 45.77 44.09 45.64 600,985 +1.19(+2.68%)
Jun 07, 2021 44.76 44.92 44.44 44.45 522,423 -0.28(-0.63%)
Jun 04, 2021 44.71 44.97 44.26 44.74 466,405 -0.06(-0.13%)
Jun 03, 2021 45.26 45.29 44.59 44.79 514,727 -0.66(-1.46%)
Jun 02, 2021 45.99 45.99 45.31 45.45 382,300 -0.20(-0.43%)
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.