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 (%)
Jun 30, 2022 53.08 54.46 52.74 53.63 650,378 -0.55(-1.01%)
Jun 29, 2022 55.29 55.29 54.00 54.18 276,697 -0.63(-1.16%)
Jun 28, 2022 55.08 56.19 54.68 54.82 263,512 +0.16(+0.30%)
Jun 27, 2022 55.75 55.75 54.53 54.65 362,101 -0.99(-1.78%)
Jun 24, 2022 53.13 55.72 53.00 55.64 723,184 +3.10(+5.89%)
Jun 23, 2022 53.03 53.03 51.91 52.55 323,439 +0.01(+0.02%)
Jun 22, 2022 51.53 52.93 51.53 52.54 375,405 +0.08(+0.15%)
Jun 21, 2022 53.04 53.17 52.14 52.46 468,816 +1.13(+2.21%)
Jun 17, 2022 50.87 51.76 50.18 51.33 2,110,955 +0.65(+1.29%)
Jun 16, 2022 52.99 52.99 50.39 50.67 621,379 -3.55(-6.54%)
Jun 15, 2022 54.93 54.98 53.56 54.22 435,380 -0.17(-0.32%)
Jun 14, 2022 53.43 55.02 53.43 54.39 374,793 +1.12(+2.11%)
Jun 13, 2022 54.24 54.56 52.99 53.27 435,844 -2.40(-4.32%)
Jun 10, 2022 56.21 56.52 55.60 55.67 375,921 -1.52(-2.66%)
Jun 09, 2022 57.97 58.04 57.12 57.19 376,067 -0.86(-1.47%)
Jun 08, 2022 58.74 58.74 57.57 58.05 336,941 -0.92(-1.57%)
Jun 07, 2022 56.81 59.03 56.68 58.97 488,578 +2.03(+3.56%)
Jun 06, 2022 55.86 57.62 55.62 56.94 469,861 +1.07(+1.91%)
Jun 03, 2022 56.06 56.33 55.68 55.87 264,202 -0.68(-1.21%)
Jun 02, 2022 55.91 56.61 55.45 56.56 268,060 +0.62(+1.10%)
Jun 01, 2022 56.45 56.87 55.21 55.94 304,489 -0.63(-1.12%)
May 31, 2022 56.19 57.30 55.80 56.58 531,300 +0.30(+0.53%)
May 27, 2022 55.87 56.44 55.84 56.28 241,972 +0.55(+0.98%)
May 26, 2022 54.92 56.00 54.92 55.73 316,189 +1.24(+2.28%)
May 25, 2022 53.49 54.84 53.49 54.49 228,238 +0.71(+1.32%)
May 24, 2022 54.89 54.89 52.63 53.78 241,854 -1.09(-1.98%)
May 23, 2022 54.80 55.18 53.90 54.87 282,005 +1.12(+2.07%)
May 20, 2022 53.98 54.32 52.17 53.75 480,693 -0.22(-0.41%)
May 19, 2022 54.21 54.86 53.02 53.97 359,494 -0.88(-1.61%)
May 18, 2022 54.49 55.30 54.34 54.86 412,981 -0.43(-0.78%)
May 17, 2022 53.91 55.44 53.91 55.29 245,206 +2.24(+4.22%)
May 16, 2022 52.85 53.43 52.67 53.05 350,834 +0.01(+0.02%)
May 13, 2022 52.48 53.64 52.43 53.04 373,822 +0.70(+1.33%)
May 12, 2022 52.31 53.15 51.03 52.34 436,515 -0.33(-0.64%)
May 11, 2022 53.54 54.72 52.61 52.67 392,809 -0.75(-1.40%)
May 10, 2022 53.31 53.84 52.19 53.42 374,742 +0.21(+0.40%)
May 09, 2022 55.06 55.57 53.12 53.21 405,929 -2.40(-4.32%)
May 06, 2022 55.43 57.65 55.25 55.61 423,892 +0.84(+1.54%)
May 05, 2022 56.46 56.70 54.34 54.77 380,061 -2.14(-3.77%)
May 04, 2022 55.64 57.23 55.43 56.91 427,675 +1.68(+3.05%)
May 03, 2022 54.00 55.45 53.69 55.23 338,833 +1.45(+2.69%)
May 02, 2022 52.87 53.90 52.61 53.79 481,931 +1.00(+1.90%)
Apr 29, 2022 54.90 55.35 52.67 52.78 321,674 -2.47(-4.47%)
Apr 28, 2022 54.93 55.47 53.85 55.25 253,387 +0.90(+1.66%)
Apr 27, 2022 54.34 54.91 53.87 54.35 309,037 +0.27(+0.50%)
Apr 26, 2022 54.66 54.90 53.94 54.08 522,902 -1.04(-1.89%)
Apr 25, 2022 55.41 55.48 53.43 55.12 391,364 -0.71(-1.27%)
Apr 22, 2022 57.37 57.52 55.77 55.83 242,599 -1.45(-2.54%)
Apr 21, 2022 58.83 59.48 57.16 57.29 390,293 -1.32(-2.25%)
Apr 20, 2022 58.00 59.07 58.00 58.61 382,007 +0.87(+1.51%)
Apr 19, 2022 58.30 58.55 57.64 57.74 402,085 +0.00(+0.00%)
Apr 18, 2022 57.54 58.35 57.29 57.74 611,216 -0.07(-0.12%)
Apr 14, 2022 57.54 58.59 57.54 57.80 453,804 -0.02(-0.03%)
Apr 13, 2022 55.99 57.88 55.99 57.82 364,311 +1.48(+2.63%)
Apr 12, 2022 56.38 57.35 56.02 56.34 303,970 +0.14(+0.26%)
Apr 11, 2022 56.52 57.74 56.13 56.20 330,178 -0.33(-0.59%)
Apr 08, 2022 56.80 57.30 56.46 56.53 287,074 -0.22(-0.39%)
Apr 07, 2022 57.52 57.57 56.24 56.75 338,298 -0.51(-0.89%)
Apr 06, 2022 57.19 57.99 56.74 57.26 588,369 -0.12(-0.22%)
Apr 05, 2022 59.34 60.15 57.27 57.38 686,671 -4.18(-6.79%)
Apr 04, 2022 62.21 62.34 61.30 61.57 320,079 -0.73(-1.17%)
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.