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

Assured Guaranty Ltd (NY: AGO )

77.12 -0.44 (-0.57%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 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 (%)
Jul 31, 2009 10.89 11.02 10.74 10.76 1,309,638 -0.18(-1.62%)
Jul 30, 2009 11.02 11.30 10.88 10.94 1,560,664 -0.01(-0.07%)
Jul 29, 2009 10.78 11.12 10.15 10.95 3,898,329 +0.03(+0.28%)
Jul 28, 2009 11.75 11.86 10.89 10.92 2,717,686 -0.32(-2.88%)
Jul 27, 2009 11.34 11.39 11.15 11.24 733,079 -0.01(-0.07%)
Jul 24, 2009 11.09 11.35 11.05 11.25 363 -0.03(-0.27%)
Jul 23, 2009 11.12 11.62 10.89 11.28 2,685,120 +0.11(+0.97%)
Jul 22, 2009 10.66 11.32 10.47 11.17 3,027,878 +0.45(+4.24%)
Jul 21, 2009 10.29 10.73 10.25 10.72 2,218,372 +0.46(+4.51%)
Jul 20, 2009 9.799 10.25 9.729 10.25 2,046,865 +0.49(+5.05%)
Jul 17, 2009 9.622 9.907 9.568 9.760 1,443,507 +0.08(+0.88%)
Jul 16, 2009 9.283 9.768 9.206 9.676 2,119,902 +0.29(+3.04%)
Jul 15, 2009 9.190 9.475 9.052 9.390 2,074,820 +0.49(+5.45%)
Jul 14, 2009 8.913 9.005 8.689 8.905 974,451 +0.01(+0.09%)
Jul 13, 2009 8.774 8.928 8.713 8.897 2,510,803 +0.43(+5.10%)
Jul 10, 2009 8.297 8.559 8.243 8.466 1,189,779 +0.03(+0.37%)
Jul 09, 2009 8.589 8.589 8.258 8.435 1,377,823 +0.08(+1.01%)
Jul 08, 2009 8.628 8.859 8.196 8.351 2,689,751 -0.24(-2.78%)
Jul 07, 2009 9.129 9.152 8.428 8.589 4,803,167 -0.56(-6.14%)
Jul 06, 2009 9.098 9.229 8.859 9.152 2,220,946 -0.13(-1.41%)
Jul 02, 2009 9.514 9.575 9.198 9.283 1,210,272 -0.47(-4.82%)
Jul 01, 2009 9.606 9.776 9.444 9.753 2,204,538 +0.22(+2.26%)
Jun 30, 2009 9.506 9.583 9.290 9.537 2,723,513 +0.07(+0.73%)
Jun 29, 2009 9.213 9.676 9.059 9.468 1,985,651 +0.28(+3.02%)
Jun 26, 2009 9.236 9.429 9.013 9.190 4,045,544 -0.08(-0.91%)
Jun 25, 2009 9.159 9.398 9.067 9.275 2,975,207 +0.31(+3.44%)
Jun 24, 2009 8.582 8.998 8.574 8.967 3,756,676 +0.46(+5.43%)
Jun 23, 2009 8.543 8.844 7.919 8.505 3,113,614 +0.08(+1.01%)
Jun 22, 2009 8.689 8.774 8.227 8.420 5,375,015 -0.44(-4.96%)
Jun 19, 2009 8.743 8.986 8.589 8.859 27,620,926 +0.32(+3.70%)
Jun 18, 2009 9.529 9.706 8.520 8.543 8,637,103 -1.31(-13.29%)
Jun 17, 2009 9.552 10.23 9.475 9.853 2,834,008 +0.28(+2.90%)
Jun 16, 2009 9.668 9.984 9.437 9.575 4,027,744 -1.33(-12.16%)
Jun 15, 2009 11.22 11.25 10.76 10.90 1,106,454 -0.57(-4.97%)
Jun 12, 2009 11.47 11.52 11.11 11.47 720,146 -0.15(-1.33%)
Jun 11, 2009 11.58 12.15 11.28 11.62 1,026,153 -0.18(-1.50%)
Jun 10, 2009 12.18 12.38 11.72 11.80 972,287 -0.23(-1.92%)
Jun 09, 2009 11.86 12.22 11.66 12.03 580,946 +0.18(+1.49%)
Jun 08, 2009 11.81 12.02 11.54 11.86 807,532 -0.15(-1.22%)
Jun 05, 2009 12.13 12.18 11.75 12.00 1,049,422 +0.08(+0.71%)
Jun 04, 2009 11.19 12.08 11.09 11.92 1,532,516 +0.84(+7.58%)
Jun 03, 2009 10.76 11.09 10.62 11.08 1,016,070 +0.13(+1.20%)
Jun 02, 2009 11.29 11.29 10.86 10.95 1,590,792 -0.30(-2.67%)
Jun 01, 2009 10.44 11.35 10.31 11.25 1,837,762 +1.15(+11.37%)
May 29, 2009 10.12 10.18 9.860 10.10 1,960,117 +0.03(+0.31%)
May 28, 2009 10.04 10.31 9.167 10.07 1,210,721 +0.13(+1.32%)
May 27, 2009 10.74 10.82 9.884 9.937 1,853,008 -0.89(-8.18%)
May 26, 2009 9.676 10.84 9.676 10.82 1,407,594 +1.02(+10.37%)
May 22, 2009 9.783 10.01 9.460 9.806 766,886 +0.09(+0.95%)
May 21, 2009 10.25 10.32 9.121 9.714 2,083,759 -0.79(-7.48%)
May 20, 2009 10.76 11.21 10.36 10.50 1,572,822 -0.22(-2.08%)
May 19, 2009 10.99 11.44 10.65 10.72 1,636,140 -0.39(-3.53%)
May 18, 2009 9.891 11.22 9.783 11.12 1,206,521 +1.19(+11.95%)
May 15, 2009 10.48 10.78 9.845 9.930 1,219,488 -0.60(-5.71%)
May 14, 2009 9.791 10.71 9.691 10.53 1,499,047 +0.83(+8.58%)
May 13, 2009 10.36 10.38 9.676 9.699 1,647,941 -1.06(-9.81%)
May 12, 2009 10.75 11.20 10.43 10.75 1,785,641 +0.22(+2.12%)
May 11, 2009 10.41 10.95 9.629 10.53 1,722,682 -0.04(-0.36%)
May 08, 2009 9.575 11.02 9.260 10.57 3,208,386 +2.05(+24.11%)
May 07, 2009 9.229 9.229 8.428 8.516 1,266,829 -0.53(-5.83%)
May 06, 2009 8.713 9.090 8.127 9.044 1,153,459 +0.51(+5.96%)
May 05, 2009 8.528 8.666 8.235 8.535 1,162,094 -0.05(-0.63%)
May 04, 2009 8.428 8.620 8.320 8.589 1,194,122 +0.74(+9.42%)
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.