Skip to main content

Assured Guaranty Ltd (NY: AGO )

81.16 -0.09 (-0.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.18 48.41 47.68 47.83 787,720 -0.57(-1.19%)
Apr 29, 2021 47.03 48.51 47.03 48.40 766,865 +1.47(+3.13%)
Apr 28, 2021 46.20 47.02 45.74 46.93 977,250 +0.87(+1.90%)
Apr 27, 2021 45.90 46.27 45.67 46.06 455,810 +0.41(+0.91%)
Apr 26, 2021 45.21 46.20 45.09 45.65 644,994 +0.69(+1.53%)
Apr 23, 2021 43.55 45.17 43.46 44.96 684,059 +1.48(+3.40%)
Apr 22, 2021 42.99 43.54 42.59 43.48 489,414 +0.29(+0.68%)
Apr 21, 2021 41.97 43.27 41.86 43.19 416,193 +1.22(+2.91%)
Apr 20, 2021 42.80 42.98 41.82 41.97 555,238 -1.11(-2.58%)
Apr 19, 2021 42.89 43.31 42.57 43.08 429,116 +0.14(+0.33%)
Apr 16, 2021 42.83 43.28 42.59 42.94 341,391 +0.35(+0.82%)
Apr 15, 2021 42.54 42.73 42.13 42.59 293,219 +0.14(+0.33%)
Apr 14, 2021 41.66 42.67 41.66 42.45 326,884 +0.90(+2.17%)
Apr 13, 2021 41.55 41.80 41.15 41.54 513,314 -0.12(-0.29%)
Apr 12, 2021 41.47 41.90 41.28 41.67 329,524 +0.20(+0.48%)
Apr 09, 2021 41.23 41.73 41.06 41.47 539,358 +0.50(+1.22%)
Apr 08, 2021 40.59 41.38 40.42 40.97 443,609 +0.03(+0.07%)
Apr 07, 2021 41.08 41.38 40.66 40.94 359,079 +0.08(+0.18%)
Apr 06, 2021 40.79 41.48 40.72 40.87 458,005 +0.01(+0.02%)
Apr 05, 2021 40.46 41.05 40.32 40.86 1,104,545 +0.83(+2.07%)
Apr 01, 2021 39.75 40.15 39.58 40.03 507,356 +0.26(+0.66%)
Mar 31, 2021 39.37 40.47 39.36 39.77 968,669 +0.07(+0.17%)
Mar 30, 2021 39.31 40.02 39.20 39.70 584,603 +0.73(+1.88%)
Mar 29, 2021 39.77 40.54 38.66 38.97 819,363 -1.09(-2.72%)
Mar 26, 2021 40.81 40.90 39.65 40.06 1,556,728 -0.27(-0.68%)
Mar 25, 2021 39.32 40.58 38.83 40.33 1,114,225 +0.85(+2.14%)
Mar 24, 2021 40.54 41.27 39.48 39.48 604,504 -0.75(-1.87%)
Mar 23, 2021 40.63 41.14 39.96 40.24 466,036 -0.70(-1.70%)
Mar 22, 2021 41.52 41.54 40.42 40.93 403,939 -0.67(-1.61%)
Mar 19, 2021 40.56 41.71 39.85 41.60 1,664,642 +0.52(+1.26%)
Mar 18, 2021 41.79 42.38 40.91 41.08 712,553 -0.09(-0.23%)
Mar 17, 2021 41.38 41.70 40.96 41.18 734,518 +0.08(+0.21%)
Mar 16, 2021 41.67 42.07 41.01 41.09 572,881 -0.65(-1.55%)
Mar 15, 2021 41.46 41.96 41.02 41.74 570,856 +0.18(+0.43%)
Mar 12, 2021 41.94 42.41 41.11 41.56 618,778 +0.37(+0.89%)
Mar 11, 2021 41.57 41.78 41.19 41.20 641,381 -0.76(-1.82%)
Mar 10, 2021 41.11 42.28 40.99 41.96 831,405 +1.05(+2.58%)
Mar 09, 2021 41.00 41.51 39.96 40.91 750,000 -0.63(-1.52%)
Mar 08, 2021 40.95 42.00 40.77 41.54 1,067,021 +0.66(+1.63%)
Mar 05, 2021 40.91 41.15 39.87 40.87 552,730 +0.45(+1.11%)
Mar 04, 2021 40.38 40.98 39.57 40.42 653,147 +0.01(+0.02%)
Mar 03, 2021 40.57 41.47 40.19 40.41 946,089 +0.14(+0.35%)
Mar 02, 2021 41.91 42.26 40.15 40.27 1,003,935 -2.14(-5.05%)
Mar 01, 2021 42.11 42.78 41.83 42.41 373,206 +1.03(+2.49%)
Feb 26, 2021 40.90 42.57 40.37 41.39 613,954 +0.37(+0.91%)
Feb 25, 2021 41.73 41.88 40.34 41.01 533,632 -0.18(-0.43%)
Feb 24, 2021 40.71 42.09 40.52 41.19 773,607 +0.48(+1.17%)
Feb 23, 2021 37.34 40.79 36.73 40.71 1,080,599 +3.64(+9.82%)
Feb 22, 2021 36.90 37.35 36.54 37.07 457,315 +0.10(+0.28%)
Feb 19, 2021 37.22 37.39 36.94 36.97 323,004 +0.03(+0.08%)
Feb 18, 2021 36.95 37.29 36.78 36.94 433,541 -0.24(-0.65%)
Feb 17, 2021 36.40 37.24 36.28 37.18 470,156 +0.62(+1.69%)
Feb 16, 2021 37.06 37.48 36.50 36.57 572,565 -0.34(-0.91%)
Feb 12, 2021 35.94 37.18 35.56 36.90 368,201 +1.05(+2.92%)
Feb 11, 2021 35.39 36.11 35.31 35.85 478,039 +0.55(+1.56%)
Feb 10, 2021 35.53 35.84 35.19 35.30 707,322 -0.11(-0.32%)
Feb 09, 2021 35.40 35.66 34.88 35.41 432,080 +0.04(+0.11%)
Feb 08, 2021 35.40 35.70 35.19 35.38 471,695 +0.16(+0.45%)
Feb 05, 2021 35.37 35.62 34.87 35.22 342,130 +0.33(+0.94%)
Feb 04, 2021 34.38 35.31 34.15 34.89 425,322 +0.76(+2.22%)
Feb 03, 2021 33.81 34.34 33.70 34.13 460,269 +0.12(+0.36%)
Feb 02, 2021 34.14 34.41 33.40 34.01 330,178 +0.31(+0.92%)
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.