Skip to main content

Assured Guaranty Ltd (NY: AGO )

87.25 -0.10 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.88 11.12 10.54 10.64 3,457,988 -0.18(-1.68%)
Aug 30, 2011 10.92 11.05 10.60 10.82 2,296,775 -0.19(-1.72%)
Aug 29, 2011 10.39 11.17 10.35 11.01 4,853,278 +0.61(+5.84%)
Aug 26, 2011 10.37 10.84 10.06 10.40 4,850,041 -0.16(-1.49%)
Aug 25, 2011 9.669 11.28 9.361 10.56 8,147,936 +1.03(+10.75%)
Aug 24, 2011 9.282 9.574 9.243 9.535 1,503,647 +0.21(+2.20%)
Aug 23, 2011 8.991 9.345 8.967 9.330 1,928,199 +0.41(+4.60%)
Aug 22, 2011 9.314 9.432 8.770 8.920 2,776,236 -0.15(-1.65%)
Aug 19, 2011 9.006 9.432 8.904 9.069 2,370,487 -0.09(-1.03%)
Aug 18, 2011 9.298 9.298 9.022 9.164 2,817,908 -0.48(-4.99%)
Aug 17, 2011 9.637 10.06 9.543 9.645 2,185,308 +0.15(+1.58%)
Aug 16, 2011 9.314 9.590 9.259 9.495 2,533,709 +0.03(+0.33%)
Aug 15, 2011 9.133 9.495 9.077 9.464 3,888,565 +0.43(+4.76%)
Aug 12, 2011 8.987 9.301 8.806 9.034 4,583,287 +0.20(+2.22%)
Aug 11, 2011 7.887 9.050 7.832 8.838 7,924,623 +1.04(+13.29%)
Aug 10, 2011 8.021 8.162 7.785 7.801 6,410,581 -0.44(-5.34%)
Aug 09, 2011 9.136 8.586 7.628 8.241 8,280,769 +0.11(+1.35%)
Aug 08, 2011 9.136 9.160 7.958 8.131 8,361,955 -1.36(-14.32%)
Aug 05, 2011 9.859 9.898 9.215 9.490 4,582,775 -0.22(-2.27%)
Aug 04, 2011 10.66 10.69 9.686 9.710 6,850,619 -1.11(-10.24%)
Aug 03, 2011 10.86 11.00 10.53 10.82 1,858,248 -0.01(-0.07%)
Aug 02, 2011 10.92 11.12 10.81 10.82 1,844,666 -0.25(-2.27%)
Aug 01, 2011 11.23 11.34 10.91 11.08 2,665,166 -0.04(-0.35%)
Jul 29, 2011 11.11 11.25 10.89 11.12 2,235,484 -0.06(-0.56%)
Jul 28, 2011 11.19 11.40 11.15 11.18 1,320,551 +0.02(+0.21%)
Jul 27, 2011 11.34 11.34 11.10 11.15 2,289,098 -0.28(-2.47%)
Jul 26, 2011 11.18 11.50 11.18 11.44 2,207,893 +0.27(+2.46%)
Jul 25, 2011 11.67 11.67 11.12 11.16 3,427,792 -0.59(-5.01%)
Jul 22, 2011 11.76 11.79 11.74 11.75 1,297,015 -0.03(-0.27%)
Jul 21, 2011 11.87 11.87 11.57 11.78 3,007,339 +0.00(+0.00%)
Jul 20, 2011 11.87 11.90 11.70 11.78 1,350,160 +0.00(+0.00%)
Jul 19, 2011 11.74 12.00 11.59 11.78 2,470,428 +0.12(+1.01%)
Jul 18, 2011 12.59 12.64 11.53 11.67 5,754,827 -0.99(-7.82%)
Jul 15, 2011 12.84 12.96 12.63 12.66 2,240,724 -0.15(-1.17%)
Jul 14, 2011 13.02 13.06 12.49 12.80 4,222,434 -0.12(-0.91%)
Jul 13, 2011 13.10 13.17 12.89 12.92 1,449,738 -0.04(-0.30%)
Jul 12, 2011 12.73 13.09 12.73 12.96 1,442,717 +0.15(+1.16%)
Jul 11, 2011 12.98 13.08 12.74 12.81 1,916,261 -0.35(-2.68%)
Jul 08, 2011 13.07 13.20 12.92 13.17 1,248,516 -0.08(-0.59%)
Jul 07, 2011 13.28 13.35 13.16 13.24 2,391,867 +0.09(+0.72%)
Jul 06, 2011 13.06 13.32 13.02 13.15 2,257,054 +0.02(+0.12%)
Jul 05, 2011 13.15 13.19 12.92 13.13 1,688,132 -0.08(-0.59%)
Jul 01, 2011 12.80 13.23 12.80 13.21 2,281,595 +0.40(+3.13%)
Jun 30, 2011 12.65 12.83 12.48 12.81 2,436,768 +0.16(+1.30%)
Jun 29, 2011 11.85 12.73 11.85 12.65 3,163,255 +0.83(+7.05%)
Jun 28, 2011 12.04 12.04 11.72 11.81 1,913,123 -0.20(-1.64%)
Jun 27, 2011 12.03 12.26 11.96 12.01 1,943,825 +0.01(+0.06%)
Jun 24, 2011 12.20 12.46 11.96 12.00 1,569,175 -0.20(-1.61%)
Jun 23, 2011 12.04 12.20 11.78 12.20 1,367,501 -0.02(-0.19%)
Jun 22, 2011 12.40 12.47 12.21 12.22 1,123,153 -0.26(-2.08%)
Jun 21, 2011 12.29 12.53 12.24 12.48 1,266,242 +0.24(+1.92%)
Jun 20, 2011 12.25 12.29 12.15 12.25 1,881,688 +0.31(+2.57%)
Jun 17, 2011 12.14 12.26 11.85 11.94 1,886,026 -0.05(-0.46%)
Jun 16, 2011 12.13 12.33 11.87 12.00 1,508,859 -0.16(-1.29%)
Jun 15, 2011 12.00 12.25 11.96 12.15 4,049,957 +0.01(+0.06%)
Jun 14, 2011 11.89 12.42 11.69 12.14 3,323,846 +0.24(+2.05%)
Jun 13, 2011 11.29 11.93 11.29 11.90 4,303,011 +0.65(+5.80%)
Jun 10, 2011 11.66 11.69 11.03 11.25 3,752,445 -0.44(-3.76%)
Jun 09, 2011 11.89 11.99 11.65 11.69 2,815,453 -0.09(-0.73%)
Jun 08, 2011 12.21 12.23 11.73 11.78 3,155,899 -0.46(-3.73%)
Jun 07, 2011 12.47 12.49 12.07 12.23 1,614,961 -0.11(-0.89%)
Jun 06, 2011 12.86 12.95 12.32 12.34 2,595,359 -0.53(-4.09%)
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.