AGO: Historical Prices for ASSURED GUARANTY LTD

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	22.09	22.38	21.91	22.17	4,878,300	22.17
17-Dec-09	21.87	22.02	21.52	21.83	1,991,600	21.83
16-Dec-09	21.51	22.20	21.34	22.10	5,176,100	22.10
15-Dec-09	20.86	20.87	20.51	20.65	2,116,500	20.65
14-Dec-09	20.86	21.03	20.30	20.94	1,875,800	20.94
11-Dec-09	20.52	21.01	20.50	20.85	1,733,800	20.85
10-Dec-09	20.71	20.85	20.23	20.75	2,186,800	20.75
9-Dec-09	19.77	20.56	19.77	20.48	2,373,200	20.48
8-Dec-09	20.75	21.06	19.67	19.84	3,526,700	19.84
7-Dec-09	21.70	21.70	20.65	20.91	3,363,700	20.91
4-Dec-09	22.38	22.43	21.39	21.43	3,548,500	21.43
3-Dec-09	22.39	22.51	21.82	21.89	6,349,100	21.89
2-Dec-09	22.28	22.67	21.82	21.95	6,661,700	21.95
1-Dec-09	21.24	22.18	21.19	21.89	15,526,200	21.89
30-Nov-09	22.68	22.86	22.06	22.68	2,507,000	22.68
27-Nov-09	22.07	22.77	22.02	22.30	668,200	22.30
25-Nov-09	23.22	23.43	22.66	22.90	1,582,600	22.90
24-Nov-09	23.96	23.96	22.72	23.04	1,957,800	23.04
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
* 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