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 (%)
Dec 31, 2021 47.84 48.60 47.66 48.23 313,863 +0.29(+0.60%)
Dec 30, 2021 48.14 48.74 47.90 47.94 292,634 -0.21(-0.44%)
Dec 29, 2021 47.52 48.26 47.31 48.15 256,690 +0.62(+1.31%)
Dec 28, 2021 46.74 48.04 46.74 47.53 318,774 +0.55(+1.17%)
Dec 27, 2021 47.02 47.11 46.40 46.98 295,269 +0.02(+0.04%)
Dec 23, 2021 46.61 47.36 46.61 46.96 293,232 +0.59(+1.26%)
Dec 22, 2021 45.63 46.48 45.48 46.38 799,821 +0.75(+1.64%)
Dec 21, 2021 44.51 45.68 44.51 45.63 467,711 +1.66(+3.78%)
Dec 20, 2021 44.48 44.48 43.18 43.96 475,481 -1.04(-2.31%)
Dec 17, 2021 45.52 46.02 44.63 45.00 2,505,664 -0.88(-1.93%)
Dec 16, 2021 46.35 46.91 45.76 45.89 514,980 -0.08(-0.17%)
Dec 15, 2021 45.96 46.08 45.36 45.96 416,761 +0.00(+0.00%)
Dec 14, 2021 45.72 46.81 45.72 45.96 290,179 +0.18(+0.40%)
Dec 13, 2021 46.70 46.70 45.72 45.78 426,621 -0.95(-2.04%)
Dec 10, 2021 47.02 47.09 46.09 46.73 272,942 +0.15(+0.33%)
Dec 09, 2021 47.02 47.28 46.45 46.58 371,396 -0.82(-1.72%)
Dec 08, 2021 47.57 47.89 47.18 47.39 289,585 +0.08(+0.16%)
Dec 07, 2021 46.83 47.56 46.60 47.32 401,698 +0.94(+2.03%)
Dec 06, 2021 46.38 47.17 46.06 46.38 782,068 +0.74(+1.62%)
Dec 03, 2021 47.41 47.43 45.41 45.64 537,660 -1.80(-3.79%)
Dec 02, 2021 46.58 48.02 46.23 47.43 533,442 +1.20(+2.60%)
Dec 01, 2021 48.11 48.33 46.15 46.23 613,494 -0.82(-1.74%)
Nov 30, 2021 48.66 48.66 46.91 47.05 600,894 -2.19(-4.45%)
Nov 29, 2021 50.54 50.54 48.92 49.24 331,543 -0.57(-1.14%)
Nov 26, 2021 49.68 49.89 49.13 49.80 220,272 -1.56(-3.03%)
Nov 24, 2021 51.54 51.79 51.30 51.36 247,711 -0.43(-0.83%)
Nov 23, 2021 51.79 52.29 51.56 51.79 300,346 +0.28(+0.54%)
Nov 22, 2021 51.69 52.13 51.32 51.52 370,194 +0.43(+0.85%)
Nov 19, 2021 50.78 51.70 50.30 51.08 437,450 -0.12(-0.24%)
Nov 18, 2021 51.67 51.49 51.07 51.21 364,560 -0.50(-0.97%)
Nov 17, 2021 51.96 52.04 51.52 51.71 488,540 -0.37(-0.72%)
Nov 16, 2021 51.30 52.40 51.30 52.08 417,408 +0.64(+1.25%)
Nov 15, 2021 51.72 51.85 51.15 51.44 598,186 +0.04(+0.07%)
Nov 12, 2021 51.19 51.72 51.13 51.40 338,596 +0.23(+0.45%)
Nov 11, 2021 50.73 51.62 50.38 51.17 375,538 +0.33(+0.64%)
Nov 10, 2021 51.74 50.84 494,372 -1.06(-2.05%)
Nov 09, 2021 52.65 52.99 51.81 51.91 487,508 -1.09(-2.06%)
Nov 08, 2021 53.13 53.83 52.83 53.00 488,758 +0.08(+0.14%)
Nov 05, 2021 52.93 53.78 51.92 52.92 517,058 -1.04(-1.93%)
Nov 04, 2021 53.75 54.33 53.46 53.96 452,742 +0.09(+0.16%)
Nov 03, 2021 53.59 54.49 53.50 53.88 442,462 +0.26(+0.48%)
Nov 02, 2021 54.03 54.31 53.10 53.62 479,776 -0.62(-1.15%)
Nov 01, 2021 53.47 54.45 53.70 54.24 363,692 +1.06(+2.00%)
Oct 29, 2021 53.61 53.69 53.06 53.18 402,744 -0.42(-0.79%)
Oct 28, 2021 52.40 53.62 52.40 53.60 578,910 +1.40(+2.68%)
Oct 27, 2021 51.98 53.51 51.78 52.20 607,540 +0.02(+0.04%)
Oct 26, 2021 52.90 52.13 52.18 717,405 -0.68(-1.29%)
Oct 25, 2021 52.28 52.88 52.01 52.86 533,961 +0.51(+0.97%)
Oct 22, 2021 52.58 53.28 52.34 52.36 454,095 -0.13(-0.26%)
Oct 21, 2021 52.36 52.84 52.13 52.49 318,186 +0.03(+0.05%)
Oct 20, 2021 51.07 52.50 51.07 52.46 424,453 +1.29(+2.52%)
Oct 19, 2021 50.94 51.45 50.92 51.17 589,426 +0.51(+1.00%)
Oct 18, 2021 50.57 51.44 50.34 50.66 434,568 +0.09(+0.17%)
Oct 15, 2021 50.08 51.08 50.08 50.58 545,945 +0.81(+1.63%)
Oct 14, 2021 49.08 50.00 49.06 49.76 541,227 +0.98(+2.00%)
Oct 13, 2021 48.41 48.91 47.92 48.79 352,599 +0.27(+0.55%)
Oct 12, 2021 48.07 48.84 47.87 48.52 284,395 +0.61(+1.28%)
Oct 11, 2021 48.49 49.32 47.86 47.91 578,690 -0.26(-0.54%)
Oct 08, 2021 47.51 48.66 47.47 48.17 521,041 +0.93(+1.96%)
Oct 07, 2021 46.76 47.54 46.52 47.24 535,425 +0.99(+2.13%)
Oct 06, 2021 45.94 46.40 45.25 46.25 430,613 -0.05(-0.10%)
Oct 05, 2021 45.79 46.72 45.50 46.30 854,410 +0.71(+1.55%)
Oct 04, 2021 45.41 46.38 45.41 45.59 638,070 +0.11(+0.25%)
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.