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 (%)
May 31, 2023 51.44 51.47 50.70 50.70 329,556 -1.17(-2.25%)
May 30, 2023 51.68 52.19 51.38 51.86 240,556 +0.20(+0.38%)
May 26, 2023 50.50 51.82 50.19 51.67 229,583 +1.36(+2.71%)
May 25, 2023 50.02 50.70 50.02 50.31 216,516 +0.13(+0.25%)
May 24, 2023 50.45 50.60 50.01 50.18 180,932 -0.68(-1.33%)
May 23, 2023 51.32 51.87 50.86 50.86 172,657 -0.38(-0.75%)
May 22, 2023 51.19 51.41 50.52 51.24 190,738 +0.15(+0.29%)
May 19, 2023 52.11 52.34 50.98 51.09 190,580 -0.61(-1.17%)
May 18, 2023 51.37 51.83 50.91 51.70 448,230 +0.39(+0.76%)
May 17, 2023 51.23 51.93 51.05 51.31 253,824 +0.29(+0.58%)
May 16, 2023 51.29 51.78 50.96 51.01 200,344 -0.45(-0.88%)
May 15, 2023 51.53 51.84 51.33 51.46 258,656 +0.27(+0.53%)
May 12, 2023 51.33 51.35 50.47 51.19 220,282 +0.18(+0.34%)
May 11, 2023 50.86 51.72 49.84 51.01 214,582 -0.30(-0.59%)
May 10, 2023 52.05 52.05 48.57 51.32 342,488 +0.10(+0.19%)
May 09, 2023 51.29 51.68 50.67 51.22 317,746 -0.25(-0.49%)
May 08, 2023 51.52 52.19 51.46 51.47 333,468 +0.13(+0.25%)
May 05, 2023 50.72 52.10 50.72 51.35 278,419 +1.32(+2.63%)
May 04, 2023 50.36 50.92 48.86 50.03 215,579 -0.90(-1.76%)
May 03, 2023 51.47 52.16 50.92 50.93 220,693 -0.50(-0.97%)
May 02, 2023 52.62 52.68 50.50 51.42 168,594 -1.47(-2.78%)
May 01, 2023 52.55 53.19 52.28 52.90 240,676 +0.40(+0.76%)
Apr 28, 2023 52.09 52.75 51.87 52.50 117,867 +0.37(+0.71%)
Apr 27, 2023 51.50 52.20 50.96 52.13 119,626 +0.95(+1.85%)
Apr 26, 2023 51.00 51.65 50.96 51.18 132,975 -0.06(-0.11%)
Apr 25, 2023 51.92 52.33 51.22 51.24 145,820 -1.13(-2.16%)
Apr 24, 2023 52.58 52.95 52.25 52.37 132,108 -0.14(-0.26%)
Apr 21, 2023 52.31 52.56 51.68 52.51 152,710 +0.18(+0.34%)
Apr 20, 2023 52.79 52.96 51.91 52.33 231,333 -0.69(-1.30%)
Apr 19, 2023 52.90 53.06 52.50 53.02 215,735 +0.20(+0.39%)
Apr 18, 2023 53.04 53.25 52.47 52.82 147,436 -0.22(-0.42%)
Apr 17, 2023 52.52 53.10 52.16 53.04 171,887 +0.29(+0.55%)
Apr 14, 2023 53.62 53.62 52.50 52.75 205,555 -0.30(-0.57%)
Apr 13, 2023 52.71 53.60 52.32 53.05 286,779 +0.13(+0.24%)
Apr 12, 2023 52.67 53.24 52.45 52.92 225,620 +0.44(+0.84%)
Apr 11, 2023 51.67 52.74 51.64 52.49 286,716 +0.99(+1.93%)
Apr 10, 2023 51.03 51.63 50.87 51.49 361,015 +0.55(+1.07%)
Apr 06, 2023 50.41 51.10 50.17 50.95 245,728 +0.76(+1.51%)
Apr 05, 2023 49.77 50.19 48.82 50.19 582,259 +1.09(+2.22%)
Apr 04, 2023 49.36 49.36 48.06 49.10 217,619 -0.38(-0.77%)
Apr 03, 2023 49.12 49.79 48.94 49.48 300,282 +0.49(+0.99%)
Mar 31, 2023 48.29 49.14 48.04 48.99 375,038 +0.96(+2.01%)
Mar 30, 2023 48.14 48.51 47.69 48.02 187,429 +0.46(+0.96%)
Mar 29, 2023 47.57 47.68 46.92 47.57 245,254 +0.56(+1.18%)
Mar 28, 2023 46.28 47.03 46.28 47.01 183,936 +0.54(+1.15%)
Mar 27, 2023 46.56 46.68 45.99 46.47 194,131 +0.75(+1.64%)
Mar 24, 2023 44.51 45.88 44.06 45.72 280,786 +0.68(+1.51%)
Mar 23, 2023 46.47 46.49 44.90 45.04 264,027 -1.34(-2.90%)
Mar 22, 2023 48.47 48.63 46.33 46.39 295,997 -2.17(-4.48%)
Mar 21, 2023 48.72 49.64 48.45 48.56 410,455 +0.97(+2.05%)
Mar 20, 2023 46.92 48.72 46.92 47.58 573,569 +1.37(+2.97%)
Mar 17, 2023 48.23 48.23 45.61 46.21 1,068,747 -2.58(-5.29%)
Mar 16, 2023 47.90 49.47 47.52 48.79 323,690 +0.48(+0.99%)
Mar 15, 2023 49.35 49.69 47.76 48.32 464,034 -2.52(-4.96%)
Mar 14, 2023 50.32 50.89 49.81 50.84 380,650 +2.05(+4.19%)
Mar 13, 2023 51.02 51.02 48.76 48.79 431,861 -3.35(-6.43%)
Mar 10, 2023 53.37 53.59 51.74 52.15 309,243 -1.74(-3.24%)
Mar 09, 2023 55.40 55.40 53.81 53.89 194,374 -1.75(-3.15%)
Mar 08, 2023 55.76 55.98 54.99 55.64 251,702 -0.08(-0.14%)
Mar 07, 2023 55.97 56.43 55.19 55.72 200,063 -0.27(-0.49%)
Mar 06, 2023 57.53 57.53 55.84 55.99 525,029 -1.72(-2.97%)
Mar 03, 2023 58.39 58.39 57.27 57.71 193,043 -0.84(-1.44%)
Mar 02, 2023 56.49 59.18 56.02 58.55 369,927 +1.87(+3.30%)
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.