Assured Guaranty Ltd (NY: AGO )

47.57 USD -0.43 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 47.32 48.22 47.24 47.57 232,333 -0.43(-0.90%)
Aug 03, 2021 48.42 48.42 47.16 48.00 332,645 -0.03(-0.06%)
Aug 02, 2021 47.81 49.28 47.81 48.03 485,143 +0.22(+0.46%)
Jul 30, 2021 47.69 48.65 47.67 47.81 421,929 -0.27(-0.56%)
Jul 29, 2021 47.00 48.38 46.88 48.08 518,338 +1.35(+2.89%)
Jul 28, 2021 46.86 47.12 45.80 46.73 443,209 +0.08(+0.17%)
Jul 27, 2021 46.78 47.05 46.40 46.65 273,772 -0.56(-1.19%)
Jul 26, 2021 46.46 47.64 46.46 47.21 442,178 +0.87(+1.88%)
Jul 23, 2021 46.54 47.00 46.04 46.34 373,255 +0.20(+0.43%)
Jul 22, 2021 46.73 47.24 45.76 46.14 339,840 -0.84(-1.79%)
Jul 21, 2021 47.06 47.89 46.97 46.98 402,725 +0.64(+1.38%)
Jul 20, 2021 45.02 47.36 45.02 46.34 600,920 +1.36(+3.02%)
Jul 19, 2021 45.00 45.61 44.63 44.98 360,865 -1.28(-2.77%)
Jul 16, 2021 47.51 47.51 46.17 46.26 197,882 -0.84(-1.78%)
Jul 15, 2021 46.15 47.45 45.78 47.10 215,738 +0.40(+0.86%)
Jul 14, 2021 47.32 47.70 46.53 46.70 304,609 -0.55(-1.16%)
Jul 13, 2021 47.88 48.06 46.99 47.25 416,535 -0.92(-1.91%)
Jul 12, 2021 46.64 48.20 46.45 48.17 498,879 +1.09(+2.32%)
Jul 09, 2021 46.30 47.28 46.30 47.08 308,537 +1.71(+3.77%)
Jul 08, 2021 45.83 46.11 44.96 45.37 519,607 -1.06(-2.28%)
Jul 07, 2021 46.16 47.00 46.16 46.43 571,507 -0.18(-0.39%)
Jul 06, 2021 47.47 47.47 46.04 46.61 508,828 -1.11(-2.33%)
Jul 02, 2021 47.93 48.05 47.51 47.72 255,559 -0.22(-0.46%)
Jul 01, 2021 47.88 48.26 47.54 47.94 361,515 +0.46(+0.97%)
Jun 30, 2021 46.91 47.69 46.66 47.48 336,927 +0.41(+0.87%)
Jun 29, 2021 47.31 47.90 46.95 47.07 258,859 +0.01(+0.02%)
Jun 28, 2021 48.18 48.18 46.98 47.06 373,161 -1.30(-2.69%)
Jun 25, 2021 47.46 48.50 47.26 48.36 1,148,869 +1.07(+2.26%)
Jun 24, 2021 46.70 47.50 46.34 47.29 317,425 +0.80(+1.72%)
Jun 23, 2021 46.01 47.00 46.01 46.49 335,984 +0.39(+0.85%)
Jun 22, 2021 46.50 46.56 45.88 46.10 493,169 -0.28(-0.60%)
Jun 21, 2021 45.50 46.38 45.42 46.38 719,555 +1.31(+2.91%)
Jun 18, 2021 44.81 45.76 44.34 45.07 848,355 -0.42(-0.92%)
Jun 17, 2021 47.68 47.68 45.32 45.49 649,263 -1.88(-3.97%)
Jun 16, 2021 46.90 47.68 46.45 47.37 578,787 +0.25(+0.53%)
Jun 15, 2021 46.15 47.65 45.97 47.12 596,792 +0.95(+2.06%)
Jun 14, 2021 47.25 47.44 46.07 46.17 759,009 -1.05(-2.22%)
Jun 11, 2021 46.96 47.52 46.82 47.22 343,943 +0.39(+0.83%)
Jun 10, 2021 48.50 48.51 46.83 46.83 432,221 -1.18(-2.46%)
Jun 09, 2021 48.28 48.33 47.80 48.01 597,332 -0.29(-0.60%)
Jun 08, 2021 46.99 48.44 46.66 48.30 567,920 +1.26(+2.68%)
Jun 07, 2021 47.37 47.54 47.03 47.04 493,680 -0.30(-0.63%)
Jun 04, 2021 47.31 47.59 46.84 47.34 440,744 -0.06(-0.13%)
Jun 03, 2021 47.90 47.93 47.19 47.40 486,408 -0.70(-1.46%)
Jun 02, 2021 48.67 48.67 47.95 48.10 361,267 -0.21(-0.43%)
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.