Skip to main content

Assured Guaranty Ltd (NY: AGO )

81.25 +0.40 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.65 22.70 22.33 22.33 459,515 -0.28(-1.24%)
Jun 28, 2007 22.43 22.65 22.43 22.61 405,252 +0.22(+0.98%)
Jun 27, 2007 22.29 22.54 22.10 22.40 793,298 -0.01(-0.03%)
Jun 26, 2007 21.62 22.69 21.58 22.40 901,692 +0.78(+3.60%)
Jun 25, 2007 22.09 22.04 21.57 21.62 815,136 -0.47(-2.12%)
Jun 22, 2007 21.91 22.29 21.47 22.09 5,223,278 +0.18(+0.83%)
Jun 21, 2007 21.93 21.99 21.61 21.91 628,656 +0.06(+0.28%)
Jun 20, 2007 22.48 22.55 21.82 21.85 398,105 -0.56(-2.50%)
Jun 19, 2007 22.21 22.60 22.07 22.41 983,748 -0.31(-1.36%)
Jun 18, 2007 22.59 22.77 22.53 22.72 439,927 +0.11(+0.47%)
Jun 15, 2007 22.84 22.85 22.61 22.61 221,287 -0.19(-0.83%)
Jun 14, 2007 22.83 22.92 22.64 22.80 221,948 -0.07(-0.30%)
Jun 13, 2007 22.76 22.90 22.64 22.87 368,723 +0.13(+0.57%)
Jun 12, 2007 22.78 22.86 22.71 22.74 274,359 -0.09(-0.40%)
Jun 11, 2007 22.82 22.95 22.74 22.83 232,355 -0.03(-0.13%)
Jun 08, 2007 22.97 23.04 22.84 22.86 195,214 -0.11(-0.46%)
Jun 07, 2007 23.23 23.23 22.96 22.97 167,818 -0.26(-1.11%)
Jun 06, 2007 23.08 23.42 22.97 23.23 378,649 +0.14(+0.59%)
Jun 05, 2007 23.08 23.17 22.97 23.09 236,110 -0.05(-0.20%)
Jun 04, 2007 23.05 23.20 22.98 23.14 307,446 +0.16(+0.69%)
Jun 01, 2007 22.46 22.98 22.46 22.98 980,042 +0.63(+2.81%)
May 31, 2007 22.37 22.52 22.03 22.35 706,213 +0.03(+0.14%)
May 30, 2007 22.59 22.63 22.06 22.32 375,341 -0.27(-1.20%)
May 29, 2007 22.35 22.67 22.25 22.59 245,334 +0.27(+1.22%)
May 25, 2007 22.35 22.42 22.09 22.32 175,097 -0.04(-0.17%)
May 24, 2007 22.67 22.67 22.30 22.36 186,082 -0.27(-1.20%)
May 23, 2007 22.83 22.92 22.61 22.63 146,377 -0.26(-1.15%)
May 22, 2007 22.78 22.93 22.67 22.89 137,775 +0.17(+0.73%)
May 21, 2007 22.89 22.90 22.71 22.73 183,038 -0.23(-0.99%)
May 18, 2007 22.95 23.01 22.67 22.95 158,752 +0.05(+0.20%)
May 17, 2007 22.89 22.99 22.67 22.91 154,980 +0.03(+0.13%)
May 16, 2007 23.06 23.06 22.86 22.88 151,671 -0.11(-0.46%)
May 15, 2007 22.84 23.13 22.78 22.98 394,134 +0.11(+0.50%)
May 14, 2007 23.20 23.20 22.80 22.87 173,906 -0.09(-0.39%)
May 11, 2007 22.96 23.01 22.86 22.96 292,887 +0.00(+0.00%)
May 10, 2007 23.20 23.20 22.90 22.96 224,595 -0.10(-0.43%)
May 09, 2007 23.08 23.42 23.02 23.06 224,595 +0.02(+0.10%)
May 08, 2007 23.12 23.18 22.95 23.04 272,241 -0.01(-0.03%)
May 07, 2007 23.11 23.42 22.93 23.05 371,635 +0.00(+0.00%)
May 04, 2007 21.96 24.17 21.96 23.05 877,075 +1.71(+8.00%)
May 03, 2007 21.42 21.62 21.23 21.34 182,376 -0.07(-0.32%)
May 02, 2007 21.28 21.64 21.28 21.41 125,201 +0.08(+0.35%)
May 01, 2007 21.35 21.84 21.28 21.33 131,025 +0.02(+0.07%)
Apr 30, 2007 21.65 21.72 21.16 21.31 205,273 -0.32(-1.50%)
Apr 27, 2007 21.46 21.73 21.38 21.64 209,905 +0.16(+0.74%)
Apr 26, 2007 20.95 21.50 20.95 21.48 228,963 +0.52(+2.49%)
Apr 25, 2007 20.68 20.97 20.64 20.96 953,440 +0.31(+1.50%)
Apr 24, 2007 20.70 20.76 20.62 20.65 275,550 -0.07(-0.33%)
Apr 23, 2007 20.85 20.97 20.67 20.72 161,498 -0.14(-0.65%)
Apr 20, 2007 20.95 21.04 20.82 20.85 145,054 -0.06(-0.29%)
Apr 19, 2007 20.74 20.94 20.59 20.91 279,417 +0.12(+0.58%)
Apr 18, 2007 20.78 20.89 20.63 20.79 176,685 +0.00(+0.00%)
Apr 17, 2007 20.58 20.80 20.58 20.79 158,553 +0.21(+1.03%)
Apr 16, 2007 20.42 20.59 20.42 20.58 186,214 +0.20(+0.96%)
Apr 13, 2007 20.14 20.48 20.14 20.39 271,712 +0.19(+0.94%)
Apr 12, 2007 20.61 20.61 20.19 20.20 328,754 -0.43(-2.09%)
Apr 11, 2007 20.61 20.66 20.42 20.63 276,211 +0.02(+0.07%)
Apr 10, 2007 20.61 20.79 20.60 20.61 152,465 -0.02(-0.11%)
Apr 09, 2007 20.72 20.79 20.53 20.63 153,524 -0.09(-0.44%)
Apr 05, 2007 20.55 20.77 20.55 20.73 139,760 +0.20(+0.96%)
Apr 04, 2007 20.72 20.84 20.52 20.53 194,552 -0.23(-1.13%)
Apr 03, 2007 20.73 20.82 20.70 20.76 125,599 +0.05(+0.26%)
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.