Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assured Guaranty Ltd (NY: AGO )

81.07 -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.505 9.582 9.289 9.536 2,723,852 +0.07(+0.73%)
Jun 29, 2009 9.212 9.674 9.058 9.466 1,985,898 +0.28(+3.02%)
Jun 26, 2009 9.235 9.428 9.012 9.189 4,046,047 -0.08(-0.91%)
Jun 25, 2009 9.158 9.397 9.066 9.274 2,975,577 +0.31(+3.44%)
Jun 24, 2009 8.581 8.997 8.573 8.966 3,757,143 +0.46(+5.43%)
Jun 23, 2009 8.542 8.842 7.918 8.504 3,114,001 +0.08(+1.01%)
Jun 22, 2009 8.688 8.773 8.226 8.419 5,375,684 -0.44(-4.96%)
Jun 19, 2009 8.742 8.985 8.588 8.858 27,624,360 +0.32(+3.70%)
Jun 18, 2009 9.528 9.705 8.519 8.542 8,638,177 -1.31(-13.29%)
Jun 17, 2009 9.551 10.23 9.474 9.851 2,834,361 +0.28(+2.90%)
Jun 16, 2009 9.667 9.982 9.436 9.574 4,028,245 -1.32(-12.16%)
Jun 15, 2009 11.21 11.25 10.76 10.90 1,106,591 -0.57(-4.97%)
Jun 12, 2009 11.47 11.52 11.11 11.47 720,236 -0.15(-1.33%)
Jun 11, 2009 11.58 12.15 11.28 11.62 1,026,281 -0.18(-1.50%)
Jun 10, 2009 12.18 12.38 11.72 11.80 972,407 -0.23(-1.92%)
Jun 09, 2009 11.85 12.22 11.66 12.03 581,018 +0.18(+1.49%)
Jun 08, 2009 11.81 12.02 11.54 11.85 807,632 -0.15(-1.22%)
Jun 05, 2009 12.13 12.18 11.75 12.00 1,049,553 +0.08(+0.71%)
Jun 04, 2009 11.19 12.08 11.09 11.92 1,532,707 +0.84(+7.58%)
Jun 03, 2009 10.76 11.08 10.62 11.08 1,016,196 +0.13(+1.20%)
Jun 02, 2009 11.29 11.29 10.86 10.95 1,590,989 -0.30(-2.67%)
Jun 01, 2009 10.44 11.35 10.31 11.25 1,837,990 +1.15(+11.36%)
May 29, 2009 10.12 10.18 9.859 10.10 1,960,361 +0.03(+0.31%)
May 28, 2009 10.04 10.31 9.166 10.07 1,210,872 +0.13(+1.32%)
May 27, 2009 10.74 10.81 9.882 9.936 1,853,238 -0.89(-8.19%)
May 26, 2009 9.674 10.84 9.674 10.82 1,407,769 +1.02(+10.37%)
May 22, 2009 9.782 10.01 9.459 9.805 766,982 +0.09(+0.95%)
May 21, 2009 10.24 10.32 9.120 9.713 2,084,018 -0.79(-7.48%)
May 20, 2009 10.76 11.21 10.36 10.50 1,573,017 -0.19(-1.77%)
May 19, 2009 10.96 11.40 10.62 10.69 1,641,651 -0.39(-3.53%)
May 18, 2009 9.858 11.18 9.751 11.08 1,210,585 +1.18(+11.95%)
May 15, 2009 10.45 10.75 9.812 9.896 1,223,595 -0.60(-5.71%)
May 14, 2009 9.758 10.67 9.658 10.50 1,504,096 +0.83(+8.58%)
May 13, 2009 10.33 10.35 9.643 9.666 1,653,492 -1.05(-9.81%)
May 12, 2009 10.71 11.16 10.40 10.72 1,791,656 +0.22(+2.12%)
May 11, 2009 10.37 10.92 9.597 10.50 1,728,485 -0.04(-0.36%)
May 08, 2009 9.543 10.98 9.228 10.53 3,219,193 +2.05(+24.11%)
May 07, 2009 9.198 9.198 8.399 8.488 1,271,096 -0.53(-5.83%)
May 06, 2009 8.683 9.060 8.100 9.013 1,157,344 +0.51(+5.96%)
May 05, 2009 8.499 8.637 8.207 8.507 1,166,008 -0.05(-0.63%)
May 04, 2009 8.399 8.591 8.292 8.561 1,198,145 +0.74(+9.42%)
May 01, 2009 7.424 8.223 7.424 7.823 1,053,035 +0.41(+5.49%)
Apr 30, 2009 7.655 7.800 7.386 7.417 853,621 -0.15(-2.03%)
Apr 29, 2009 6.994 7.708 6.910 7.570 1,239,917 +0.69(+10.04%)
Apr 28, 2009 6.749 7.271 6.718 6.879 673,671 +0.01(+0.11%)
Apr 27, 2009 6.772 7.179 6.718 6.871 833,914 -0.16(-2.29%)
Apr 24, 2009 6.964 7.140 6.687 7.033 869,857 +0.16(+2.35%)
Apr 23, 2009 6.856 6.971 6.480 6.871 1,105,558 +0.04(+0.56%)
Apr 22, 2009 6.987 7.386 6.434 6.833 1,092,609 -0.23(-3.26%)
Apr 21, 2009 6.257 7.148 6.173 7.063 1,206,711 +0.75(+11.92%)
Apr 20, 2009 6.733 6.825 6.273 6.311 1,860,205 -0.63(-9.07%)
Apr 17, 2009 6.703 7.117 6.449 6.941 978,560 +0.16(+2.38%)
Apr 16, 2009 6.956 7.140 6.656 6.779 1,197,152 -0.05(-0.79%)
Apr 15, 2009 6.818 6.894 6.495 6.833 1,437,897 -0.05(-0.67%)
Apr 14, 2009 7.424 7.678 6.864 6.879 1,246,340 -0.71(-9.31%)
Apr 13, 2009 7.409 7.647 7.086 7.585 1,464,314 +0.01(+0.10%)
Apr 09, 2009 7.309 7.647 7.117 7.578 2,048,842 +0.59(+8.46%)
Apr 08, 2009 7.125 7.647 6.894 6.987 1,205,153 -0.08(-1.09%)
Apr 07, 2009 6.495 7.409 6.465 7.063 1,955,831 +0.21(+3.02%)
Apr 06, 2009 7.255 7.255 6.541 6.856 1,710,169 -0.54(-7.27%)
Apr 03, 2009 6.142 7.470 6.096 7.394 2,925,740 +1.23(+19.93%)
Apr 02, 2009 6.081 6.296 5.858 6.165 2,699,573 +0.38(+6.50%)
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.