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

Assured Guaranty Ltd (NY: AGO )

77.28 +0.58 (+0.76%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 1, 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 (%)
Jan 30, 2009 6.187 6.234 5.831 5.901 0 -0.24(-3.90%)
Jan 29, 2009 6.690 6.690 6.110 6.141 1,265,154 -0.61(-9.05%)
Jan 28, 2009 5.978 6.783 5.801 6.752 3,212,846 +0.97(+16.87%)
Jan 27, 2009 5.862 5.924 5.661 5.777 1,398,912 +0.02(+0.27%)
Jan 26, 2009 6.102 6.272 5.723 5.762 1,174,583 -0.34(-5.58%)
Jan 23, 2009 5.739 6.156 5.468 6.102 1,103,168 +0.13(+2.20%)
Jan 22, 2009 6.381 6.435 5.808 5.971 1,232,767 -0.64(-9.71%)
Jan 21, 2009 6.396 6.613 6.149 6.613 1,708,037 +0.36(+5.69%)
Jan 20, 2009 7.572 7.595 6.257 6.257 2,448,175 -1.44(-18.69%)
Jan 16, 2009 7.780 7.889 7.278 7.695 2,170,745 +0.00(+0.00%)
Jan 15, 2009 7.873 7.927 7.177 7.695 1,856,070 -0.21(-2.64%)
Jan 14, 2009 8.593 8.593 7.626 7.904 1,367,877 -0.99(-11.13%)
Jan 13, 2009 8.825 9.026 8.430 8.894 1,096,056 -0.02(-0.26%)
Jan 12, 2009 8.739 9.087 8.654 8.917 2,412,080 +0.16(+1.86%)
Jan 09, 2009 9.668 9.892 8.670 8.755 955,222 -0.88(-9.15%)
Jan 08, 2009 8.531 9.668 8.507 9.637 842,446 +1.13(+13.27%)
Jan 07, 2009 8.879 9.327 8.461 8.507 956,140 -0.61(-6.70%)
Jan 06, 2009 8.933 9.204 8.430 9.118 765,801 +0.03(+0.34%)
Jan 05, 2009 8.739 9.289 8.531 9.087 698,366 +0.36(+4.07%)
Jan 02, 2009 8.794 8.848 8.244 8.732 0 -0.09(-0.96%)
Jan 01, 2009 8.260 9.072 8.051 8.817 0 +0.00(+0.00%)
Dec 31, 2008 8.260 9.072 8.051 8.817 1,249,337 +0.53(+6.34%)
Dec 30, 2008 8.020 8.299 7.835 8.291 1,022,365 +0.36(+4.59%)
Dec 29, 2008 8.206 8.206 7.641 7.927 1,075,416 -0.28(-3.39%)
Dec 26, 2008 8.260 8.260 7.974 8.206 624,907 -0.01(-0.09%)
Dec 24, 2008 8.330 8.407 7.920 8.214 332,830 -0.15(-1.76%)
Dec 23, 2008 8.585 9.033 8.043 8.361 720,809 -0.09(-1.10%)
Dec 22, 2008 9.165 9.250 8.322 8.453 1,064,456 -0.77(-8.38%)
Dec 19, 2008 9.289 9.428 8.600 9.227 1,569,048 +0.21(+2.32%)
Dec 18, 2008 9.436 9.698 8.840 9.018 1,060,484 -0.15(-1.69%)
Dec 17, 2008 9.397 9.764 9.173 9.173 1,079,632 -0.34(-3.58%)
Dec 16, 2008 9.242 9.613 8.871 9.513 1,667,740 +0.51(+5.67%)
Dec 15, 2008 9.528 9.637 8.802 9.002 1,110,319 -0.48(-5.06%)
Dec 12, 2008 9.273 9.923 9.018 9.482 1,355,507 -0.14(-1.45%)
Dec 11, 2008 9.838 10.31 9.582 9.621 2,251,750 -0.32(-3.19%)
Dec 10, 2008 10.98 10.98 9.389 9.938 1,829,322 -0.80(-7.49%)
Dec 09, 2008 10.84 11.69 10.59 10.74 1,497,777 -0.31(-2.80%)
Dec 08, 2008 10.32 11.09 10.25 11.05 1,131,379 +1.07(+10.69%)
Dec 05, 2008 9.134 10.05 9.041 9.985 1,486,190 +0.67(+7.23%)
Dec 04, 2008 9.142 9.474 8.159 9.312 1,721,225 +0.65(+7.50%)
Dec 03, 2008 8.229 8.801 7.680 8.662 1,810,685 +0.51(+6.26%)
Dec 02, 2008 7.734 8.152 7.541 8.152 1,093,872 +0.63(+8.32%)
Dec 01, 2008 8.175 8.577 7.525 7.525 1,762,824 -1.17(-13.43%)
Nov 28, 2008 8.159 8.693 7.866 8.693 579,032 +0.42(+5.05%)
Nov 26, 2008 7.146 8.275 7.069 8.275 1,444,924 +0.84(+11.23%)
Nov 25, 2008 6.976 7.595 6.365 7.440 1,722,753 +0.63(+9.19%)
Nov 24, 2008 5.414 7.084 4.749 6.814 2,740,952 +1.70(+33.28%)
Nov 21, 2008 5.414 5.414 4.246 5.112 1,882,311 +0.38(+8.01%)
Nov 20, 2008 5.336 5.584 4.679 4.733 1,556,984 -0.67(-12.45%)
Nov 19, 2008 6.311 6.326 5.290 5.406 1,354,986 -1.02(-15.88%)
Nov 18, 2008 6.574 6.783 5.808 6.427 1,454,038 -0.14(-2.12%)
Nov 17, 2008 6.442 6.674 6.210 6.566 1,625,149 +0.03(+0.47%)
Nov 14, 2008 7.355 7.657 6.528 6.535 3,335,310 +0.27(+4.32%)
Nov 13, 2008 6.125 6.319 5.043 6.265 2,105,217 +0.25(+4.11%)
Nov 12, 2008 6.589 6.790 5.994 6.017 729,856 -0.72(-10.68%)
Nov 11, 2008 6.497 6.930 6.172 6.736 737,727 +0.12(+1.87%)
Nov 10, 2008 7.572 7.750 6.582 6.613 889,407 -0.85(-11.40%)
Nov 07, 2008 6.690 7.780 6.690 7.463 1,303,107 +0.66(+9.66%)
Nov 06, 2008 7.680 7.757 6.806 6.806 1,060,037 -0.90(-11.74%)
Nov 05, 2008 8.515 8.801 7.564 7.711 1,069,906 -0.97(-11.14%)
Nov 04, 2008 8.175 8.755 7.989 8.678 1,062,001 +0.56(+6.96%)
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.