Skip to main content

Assured Guaranty Ltd (NY: AGO )

87.25 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.98 12.26 11.59 12.00 2,823 +0.24(+2.05%)
Aug 30, 2010 12.05 12.24 11.76 11.76 2,348,741 +0.06(+0.53%)
Aug 27, 2010 12.16 12.19 11.44 11.70 2,451,526 -0.32(-2.66%)
Aug 26, 2010 12.02 12.19 11.63 12.02 3,313 +0.02(+0.20%)
Aug 25, 2010 12.03 12.13 11.76 11.99 3,338,318 -0.18(-1.47%)
Aug 24, 2010 12.53 12.62 12.17 12.17 315 -0.65(-5.05%)
Aug 23, 2010 13.39 13.46 12.76 12.82 2,488,951 -0.43(-3.23%)
Aug 20, 2010 13.25 13.37 13.08 13.25 2,452,405 -0.08(-0.59%)
Aug 19, 2010 13.78 13.85 13.18 13.32 315 -0.56(-4.04%)
Aug 18, 2010 13.89 13.95 13.68 13.89 2,172,215 +0.02(+0.11%)
Aug 17, 2010 13.85 14.06 13.71 13.87 1,756,923 +0.21(+1.51%)
Aug 16, 2010 13.66 13.95 13.51 13.66 1,906,109 -0.05(-0.34%)
Aug 13, 2010 13.71 14.16 13.70 13.71 2,393,772 -0.37(-2.65%)
Aug 12, 2010 13.99 14.45 13.90 14.08 4,156,682 -0.22(-1.52%)
Aug 11, 2010 13.67 14.45 13.57 14.30 5,858,075 +0.30(+2.11%)
Aug 10, 2010 13.94 14.15 13.73 14.01 3,431,027 -0.15(-1.04%)
Aug 09, 2010 14.39 14.49 13.90 14.15 4,096,517 -0.18(-1.25%)
Aug 06, 2010 14.33 14.48 13.14 14.33 11,375,284 +1.82(+14.53%)
Aug 05, 2010 12.23 12.78 12.05 12.51 3,039,649 +0.23(+1.83%)
Aug 04, 2010 12.64 12.75 12.23 12.29 3,132,382 -0.26(-2.11%)
Aug 03, 2010 12.68 12.71 12.51 12.55 4,562 -0.22(-1.70%)
Aug 02, 2010 12.63 12.82 12.42 12.77 2,778,740 +0.57(+4.65%)
Jul 30, 2010 12.20 12.40 12.06 12.20 1,871,699 -0.28(-2.24%)
Jul 29, 2010 12.42 12.63 12.00 12.48 2,372,952 +0.09(+0.69%)
Jul 28, 2010 12.40 12.52 12.23 12.40 3,372 -0.12(-0.93%)
Jul 27, 2010 12.51 13.09 12.47 12.51 2,534 -0.32(-2.48%)
Jul 26, 2010 12.49 12.86 12.40 12.83 2,145,767 +0.31(+2.48%)
Jul 23, 2010 12.20 12.57 12.09 12.52 2,272,921 +0.21(+1.70%)
Jul 22, 2010 12.12 12.33 11.96 12.31 2,291,750 +0.54(+4.55%)
Jul 21, 2010 12.16 12.29 11.74 11.78 2,356,176 -0.30(-2.51%)
Jul 20, 2010 11.52 12.13 11.32 12.08 3,023,568 +0.37(+3.19%)
Jul 19, 2010 11.74 11.88 11.50 11.71 2,116,523 +0.08(+0.67%)
Jul 16, 2010 11.63 12.21 11.53 11.63 4,014,139 -0.66(-5.38%)
Jul 15, 2010 12.31 12.40 11.98 12.29 2,715,048 -0.11(-0.88%)
Jul 14, 2010 12.34 12.59 12.20 12.40 5,354,818 +0.00(+0.00%)
Jul 13, 2010 12.18 12.44 12.11 12.40 5,820,280 +0.30(+2.44%)
Jul 12, 2010 12.16 12.35 11.81 12.10 3,599,036 -0.09(-0.70%)
Jul 09, 2010 12.19 12.22 11.55 12.19 3,087,065 +0.57(+4.88%)
Jul 08, 2010 11.29 11.64 11.29 11.62 3,385,748 +0.45(+4.04%)
Jul 07, 2010 10.55 11.19 10.55 11.17 5,381,007 +0.61(+5.82%)
Jul 06, 2010 10.51 10.73 10.36 10.55 3,622,823 +0.35(+3.43%)
Jul 02, 2010 10.21 10.63 10.11 10.21 2,550,253 -0.09(-0.91%)
Jul 01, 2010 10.30 10.51 9.816 10.30 4,427,450 -0.02(-0.15%)
Jun 30, 2010 10.27 10.69 10.27 10.31 851 +0.02(+0.15%)
Jun 29, 2010 10.70 10.77 10.24 10.30 5,704,789 -0.34(-3.21%)
Jun 25, 2010 10.64 10.71 10.38 10.64 16,260,667 +0.15(+1.41%)
Jun 24, 2010 11.02 11.04 10.47 10.49 3,890,857 -0.61(-5.46%)
Jun 23, 2010 11.19 11.31 10.92 11.10 2,013,677 -0.09(-0.76%)
Jun 22, 2010 11.29 11.55 11.13 11.18 3,195,853 -0.01(-0.07%)
Jun 21, 2010 11.81 11.85 11.15 11.19 2,575,796 -0.36(-3.10%)
Jun 18, 2010 11.55 11.61 11.39 11.55 3,465,723 +0.05(+0.41%)
Jun 17, 2010 11.50 11.88 11.41 11.50 787 -0.25(-2.12%)
Jun 16, 2010 11.79 12.03 11.71 11.75 2,265,196 -0.23(-1.94%)
Jun 15, 2010 11.98 12.01 11.35 11.98 7,050 +0.66(+5.83%)
Jun 14, 2010 11.57 11.88 11.31 11.32 3,435,939 -0.02(-0.14%)
Jun 11, 2010 11.00 11.40 10.87 11.34 2,819,836 +0.13(+1.18%)
Jun 10, 2010 10.63 11.21 10.63 11.21 3,926,306 +0.79(+7.61%)
Jun 09, 2010 10.78 10.97 10.34 10.41 5,214,376 -0.19(-1.83%)
Jun 08, 2010 10.38 10.64 9.840 10.61 8,449,096 +0.28(+2.71%)
Jun 07, 2010 11.32 11.45 10.30 10.33 9,443,715 -0.88(-7.84%)
Jun 04, 2010 11.21 11.81 11.13 11.21 9,462,465 -0.89(-7.39%)
Jun 03, 2010 12.10 12.82 12.02 12.10 5,188,510 -0.66(-5.18%)
Jun 02, 2010 12.76 12.76 12.17 12.76 3,770,745 +0.65(+5.32%)
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.