AGO: Historical Prices for ASSURED GUARANTY LTD

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.88	25.90	23.46	23.74	2,081,000	23.74
20-Nov-09	24.66	25.00	24.11	24.58	1,526,700	24.58
19-Nov-09	25.64	25.79	24.83	25.01	1,865,800	25.01
18-Nov-09	25.24	26.18	25.24	25.91	3,125,500	25.91
18-Nov-09	$ 0.045 Dividend
17-Nov-09	24.91	28.14	24.65	25.53	14,621,000	25.49
16-Nov-09	21.54	21.84	20.85	21.21	2,166,900	21.17
13-Nov-09	18.67	22.69	18.48	21.66	8,520,900	21.62
12-Nov-09	18.30	18.45	18.02	18.10	737,600	18.07
11-Nov-09	16.73	18.55	16.65	18.30	1,762,300	18.27
10-Nov-09	17.63	17.98	17.17	17.33	669,200	17.30
9-Nov-09	17.28	17.93	17.16	17.84	626,000	17.81
6-Nov-09	16.67	17.49	16.62	17.01	582,900	16.98
5-Nov-09	16.60	17.28	16.47	17.17	936,300	17.14
4-Nov-09	16.88	17.19	16.25	16.31	1,548,400	16.28
3-Nov-09	16.56	16.91	16.46	16.69	1,302,300	16.66
2-Nov-09	16.71	17.19	16.35	16.73	1,504,800	16.70
30-Oct-09	17.40	17.68	16.31	16.58	1,937,700	16.55
29-Oct-09	17.24	17.73	17.17	17.59	1,300,700	17.56
28-Oct-09	17.43	17.68	16.91	17.00	1,466,400	16.97
27-Oct-09	17.59	17.98	17.38	17.53	512,700	17.50
26-Oct-09	18.32	18.81	17.50	17.56	815,900	17.53
23-Oct-09	19.28	19.30	18.14	18.23	715,200	18.20
22-Oct-09	18.73	19.26	18.46	19.15	691,300	19.12
21-Oct-09	19.42	19.78	18.65	18.71	779,800	18.68
20-Oct-09	19.96	20.02	19.41	19.45	653,700	19.42
19-Oct-09	19.62	20.23	19.45	19.89	710,400	19.85
16-Oct-09	20.00	20.35	19.29	19.57	1,010,700	19.54
15-Oct-09	20.33	20.66	20.22	20.61	569,700	20.57
14-Oct-09	20.26	20.61	20.01	20.55	1,300,800	20.51
13-Oct-09	20.12	20.40	19.76	19.90	1,191,900	19.86
12-Oct-09	19.95	20.23	19.67	20.14	1,142,900	20.10
9-Oct-09	19.87	19.97	19.73	19.90	847,100	19.86
8-Oct-09	20.00	20.00	19.62	19.84	1,252,200	19.81
7-Oct-09	19.75	19.95	19.41	19.87	827,400	19.83
6-Oct-09	20.04	20.39	19.42	19.89	3,474,600	19.85
5-Oct-09	18.70	19.83	18.70	19.78	2,648,000	19.75
2-Oct-09	17.88	18.48	17.84	18.15	1,891,300	18.12
1-Oct-09	19.43	19.47	18.21	18.23	1,140,000	18.20
30-Sep-09	19.99	20.07	19.23	19.42	840,600	19.39
29-Sep-09	20.58	20.58	19.78	19.91	1,458,800	19.87
28-Sep-09	19.55	20.50	19.42	20.44	1,281,000	20.40
25-Sep-09	19.21	19.63	19.21	19.32	854,700	19.29
24-Sep-09	20.64	20.64	19.22	19.35	1,703,200	19.32
23-Sep-09	20.34	21.06	20.34	20.43	2,029,100	20.39
22-Sep-09	19.86	20.46	19.70	20.25	1,709,400	20.21
21-Sep-09	19.33	19.78	19.33	19.69	963,000	19.66
18-Sep-09	19.66	20.17	19.66	19.75	1,842,700	19.72
17-Sep-09	19.81	20.22	19.36	19.52	1,288,200	19.49
16-Sep-09	19.50	20.13	19.24	19.92	2,386,300	19.88
15-Sep-09	19.33	19.65	19.23	19.45	987,400	19.42
14-Sep-09	19.18	19.50	18.81	19.43	1,118,100	19.40
11-Sep-09	19.26	19.77	19.03	19.46	1,110,300	19.43
10-Sep-09	19.06	19.50	18.66	19.31	1,035,500	19.28
9-Sep-09	18.38	19.37	18.17	19.15	2,533,400	19.12
8-Sep-09	17.97	18.82	17.87	18.79	1,795,700	18.76
4-Sep-09	17.67	17.95	17.37	17.77	1,454,700	17.74
3-Sep-09	17.72	18.02	17.28	17.65	2,123,400	17.62
2-Sep-09	17.84	18.33	17.40	17.53	2,284,900	17.50
1-Sep-09	19.58	20.10	17.85	17.98	3,286,400	17.95
31-Aug-09	19.27	19.96	18.39	19.90	10,065,900	19.86
28-Aug-09	20.26	20.42	19.23	20.10	2,936,300	20.06
27-Aug-09	19.99	20.02	18.97	20.02	2,123,500	19.98
26-Aug-09	19.96	20.29	19.52	19.97	1,721,500	19.93
25-Aug-09	19.81	20.36	19.59	20.05	1,929,400	20.01
24-Aug-09	19.83	20.20	19.47	19.60	1,624,000	19.57
21-Aug-09	19.05	19.90	19.01	19.70	2,604,200	19.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions