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

Assured Guaranty Ltd (NY: AGO )

77.24 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 8.227 9.036 8.019 8.782 1,254,299 +0.52(+6.34%)
Dec 30, 2008 7.988 8.266 7.804 8.258 1,026,426 +0.36(+4.59%)
Dec 29, 2008 8.173 8.173 7.611 7.896 1,079,688 -0.28(-3.39%)
Dec 26, 2008 8.227 8.227 7.942 8.173 627,390 -0.01(-0.09%)
Dec 24, 2008 8.297 8.374 7.888 8.181 334,152 -0.15(-1.76%)
Dec 23, 2008 8.551 8.998 8.012 8.327 723,673 -0.09(-1.10%)
Dec 22, 2008 9.129 9.213 8.289 8.420 1,068,685 -0.77(-8.38%)
Dec 19, 2008 9.252 9.390 8.566 9.190 1,575,281 +0.21(+2.32%)
Dec 18, 2008 9.398 9.660 8.805 8.982 1,064,697 -0.15(-1.69%)
Dec 17, 2008 9.360 9.726 9.136 9.136 1,083,921 -0.34(-3.58%)
Dec 16, 2008 9.206 9.575 8.836 9.475 1,674,365 +0.51(+5.67%)
Dec 15, 2008 9.491 9.598 8.767 8.967 1,114,729 -0.48(-5.06%)
Dec 12, 2008 9.236 9.884 8.982 9.444 1,360,892 -0.14(-1.45%)
Dec 11, 2008 9.799 10.27 9.545 9.583 2,260,694 -0.32(-3.19%)
Dec 10, 2008 10.94 10.94 9.352 9.899 1,836,589 -0.80(-7.49%)
Dec 09, 2008 10.80 11.65 10.55 10.70 1,503,727 -0.31(-2.80%)
Dec 08, 2008 10.28 11.05 10.21 11.01 1,135,873 +1.06(+10.69%)
Dec 05, 2008 9.098 10.01 9.005 9.945 1,492,093 +0.67(+7.23%)
Dec 04, 2008 9.105 9.437 8.127 9.275 1,728,062 +0.65(+7.50%)
Dec 03, 2008 8.196 8.767 7.650 8.628 1,817,878 +0.51(+6.26%)
Dec 02, 2008 7.703 8.119 7.511 8.119 1,098,217 +0.62(+8.32%)
Dec 01, 2008 8.143 8.543 7.495 7.495 1,769,826 -1.16(-13.43%)
Nov 28, 2008 8.127 8.659 7.834 8.659 581,332 +0.42(+5.05%)
Nov 26, 2008 7.118 8.243 7.041 8.243 1,450,664 +0.83(+11.23%)
Nov 25, 2008 6.949 7.565 6.340 7.411 1,729,596 +0.62(+9.19%)
Nov 24, 2008 5.392 7.056 4.730 6.787 2,751,840 +1.69(+33.28%)
Nov 21, 2008 5.392 5.392 4.229 5.092 1,889,788 +0.38(+8.01%)
Nov 20, 2008 5.315 5.562 4.661 4.715 1,563,169 -0.67(-12.45%)
Nov 19, 2008 6.286 6.301 5.269 5.385 1,360,369 -1.02(-15.88%)
Nov 18, 2008 6.548 6.756 5.785 6.402 1,459,814 -0.14(-2.12%)
Nov 17, 2008 6.417 6.648 6.186 6.540 1,631,605 +0.03(+0.47%)
Nov 14, 2008 7.326 7.626 6.502 6.509 3,348,559 +0.27(+4.32%)
Nov 13, 2008 6.101 6.294 5.023 6.240 2,113,580 +0.25(+4.11%)
Nov 12, 2008 6.563 6.764 5.970 5.993 732,756 -0.72(-10.68%)
Nov 11, 2008 6.471 6.902 6.147 6.710 740,657 +0.12(+1.87%)
Nov 10, 2008 7.542 7.719 6.556 6.586 892,940 -0.85(-11.40%)
Nov 07, 2008 6.663 7.750 6.663 7.434 1,308,283 +0.65(+9.66%)
Nov 06, 2008 7.650 7.727 6.779 6.779 1,064,248 -0.90(-11.74%)
Nov 05, 2008 8.481 8.767 7.534 7.680 1,074,156 -0.96(-11.14%)
Nov 04, 2008 8.143 8.720 7.958 8.643 1,066,220 +0.56(+6.96%)
Nov 03, 2008 8.543 8.705 7.996 8.081 705,740 -0.57(-6.59%)
Oct 31, 2008 7.318 8.651 7.110 8.651 1,377,407 +1.26(+17.10%)
Oct 30, 2008 7.472 7.495 6.717 7.388 1,091,828 +0.13(+1.80%)
Oct 29, 2008 6.625 8.127 6.625 7.257 1,449,462 +0.36(+5.25%)
Oct 28, 2008 6.301 6.933 5.701 6.895 2,733,564 +0.81(+13.29%)
Oct 27, 2008 6.471 6.733 6.039 6.086 1,474,317 -0.56(-8.46%)
Oct 24, 2008 6.933 7.788 6.640 6.648 1,890,521 -1.02(-13.35%)
Oct 23, 2008 8.366 8.458 7.118 7.673 1,366,837 -0.59(-7.18%)
Oct 22, 2008 8.743 8.905 8.012 8.266 818,054 -0.70(-7.82%)
Oct 21, 2008 8.790 9.206 8.705 8.967 1,400,635 -0.02(-0.17%)
Oct 20, 2008 9.306 9.475 8.497 8.982 1,055,295 -0.25(-2.67%)
Oct 17, 2008 9.013 9.806 8.497 9.229 2,423,494 -0.02(-0.17%)
Oct 16, 2008 8.428 9.437 7.395 9.244 2,634,315 +0.89(+10.60%)
Oct 15, 2008 9.575 9.745 8.358 8.358 773,197 -1.62(-16.22%)
Oct 14, 2008 10.01 10.34 8.805 9.976 1,138,925 +0.05(+0.54%)
Oct 13, 2008 8.636 10.28 8.320 9.922 1,210,610 +2.03(+25.66%)
Oct 10, 2008 6.163 8.389 5.392 7.896 2,386,555 +0.42(+5.67%)
Oct 09, 2008 8.312 8.805 7.195 7.472 2,056,524 -1.00(-11.82%)
Oct 08, 2008 8.112 9.236 7.780 8.474 1,615,282 +0.00(+0.00%)
Oct 07, 2008 9.021 9.853 8.366 8.474 2,225,125 -0.81(-8.71%)
Oct 06, 2008 10.78 11.59 8.559 9.283 2,056,541 -2.23(-19.34%)
Oct 03, 2008 12.13 12.33 11.15 11.51 1,000,993 -0.47(-3.92%)
Oct 02, 2008 12.43 12.56 11.73 11.98 1,437,206 -0.47(-3.78%)
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.