Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Assured Guaranty Ltd. (AGO)

NYSE - NYSE Delayed Price. Currency in USD
61.93+0.43 (+0.70%)
At close: 04:00PM EST
61.93 -0.01 (-0.01%)
After hours: 04:07PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202361.4062.3461.2761.9361.93343,100
Feb 02, 202362.0862.0860.6961.5061.50246,500
Feb 01, 202362.2962.5761.2461.9961.99263,700
Jan 31, 202361.6262.6061.0562.6062.60302,300
Jan 30, 202362.0262.3661.1061.4261.42187,900
Jan 27, 202363.1563.4462.1362.2162.21145,000
Jan 26, 202361.8963.1761.4563.1563.15208,600
Jan 25, 202361.3061.8061.2761.5861.58131,100
Jan 24, 202360.6261.7760.5861.4861.48115,500
Jan 23, 202360.7061.1760.3461.1761.17204,000
Jan 20, 202360.5960.9060.0260.7660.76266,100
Jan 19, 202359.8660.6859.2860.4260.42253,200
Jan 18, 202360.4361.2960.2560.3160.31271,500
Jan 17, 202362.1462.1459.8360.6060.60445,500
Jan 13, 202361.7262.7561.5062.3962.39190,800
Jan 12, 202361.3862.1660.8762.0562.05210,300
Jan 11, 202360.5561.3160.5161.2861.28214,300
Jan 10, 202361.0461.3760.3160.5560.55264,400
Jan 09, 202362.2462.5461.0661.1661.16281,100
Jan 06, 202361.7762.3261.1162.1962.19149,400
Jan 05, 202361.6962.2161.1761.3861.38211,300
Jan 04, 202361.5362.2961.3161.8361.83232,000
Jan 03, 202362.3462.7160.8661.2861.28294,700
Dec 30, 202261.7162.3661.5262.2662.26259,100
Dec 29, 202262.4862.7262.0262.2662.26187,700
Dec 28, 202262.5862.5861.8662.0462.04229,800
Dec 27, 202263.1363.3062.5262.5662.56187,800
Dec 23, 202262.5563.2462.1463.2263.22268,200
Dec 22, 202262.6062.7661.7862.6462.64367,100
Dec 21, 202262.4063.1662.3362.8862.88417,800
Dec 20, 202261.4162.1761.3661.8861.88369,200
Dec 19, 202260.9961.5960.4961.0961.09404,900
Dec 16, 202260.0661.3360.0660.9960.991,380,100
Dec 15, 202260.6261.3660.2660.9960.99446,400
Dec 14, 202262.3262.5360.8061.1761.17513,500
Dec 13, 202264.2664.2662.2262.3162.31361,100
Dec 12, 202262.9563.2762.5262.9362.93308,700
Dec 09, 202263.1063.6062.9163.0263.02252,900
Dec 08, 202263.5964.2463.2863.4063.40382,700
Dec 07, 202265.3665.3963.1763.2463.24360,300
Dec 06, 202264.9965.8064.8865.7565.75434,300
Dec 05, 202265.8765.9664.6265.1465.14322,200
Dec 02, 202265.4766.8665.3866.3066.30303,500
Dec 01, 202266.8967.1365.9966.0166.01335,300
Nov 30, 202265.3466.7064.8666.5766.57453,900
Nov 29, 202264.0065.7663.9965.5465.54278,500
Nov 28, 202262.9264.0262.7363.9963.99319,100
Nov 25, 202262.0663.0061.8262.6362.63107,700
Nov 23, 202261.7962.2261.6561.6761.67170,600
Nov 22, 202261.4162.2961.0062.0762.07210,800
Nov 21, 202260.5461.2560.3561.2261.22222,400
Nov 18, 202260.8060.9759.9860.6160.61179,300
Nov 17, 202258.6160.3958.5560.1960.19271,400
Nov 16, 202259.4659.8559.1959.4859.48202,900
Nov 15, 202259.9460.2458.9659.5559.55325,700
Nov 14, 202260.1460.6459.7859.7859.78261,900
Nov 11, 202261.6261.8960.0660.1560.15255,200
Nov 10, 202261.1361.9760.7761.2761.27314,900
Nov 09, 202259.1059.8458.5958.9258.92299,600
Nov 08, 202260.0060.7058.8459.5759.57381,100
Nov 07, 202258.7059.1358.2858.8558.85290,400
Nov 04, 202259.0459.4258.2358.6858.68254,300
Nov 03, 202257.5158.5556.9958.3658.36205,000
Nov 02, 202259.2859.7557.8458.2258.22294,200
Nov 01, 202259.3459.7059.0459.2659.26226,100
Oct 31, 202258.1959.3558.1959.1959.19282,900
Oct 28, 202257.3758.7656.8458.7258.72201,400
Oct 27, 202257.2757.8656.8057.0457.04283,100
Oct 26, 202257.1157.5856.6956.6956.69251,300
Oct 25, 202255.9456.9455.7856.6456.64251,200
Oct 24, 202255.3556.2455.3556.1256.12250,000
Oct 21, 202254.0755.0653.4854.9054.90244,700
Oct 20, 202254.9355.7354.0954.1054.10327,000
Oct 19, 202255.4456.1054.5855.3955.39218,300
Oct 18, 202255.6756.0055.0155.7055.70260,700
Oct 17, 202254.4955.3954.3054.6154.61283,300
Oct 14, 202255.0955.7053.3953.5653.56336,900
Oct 13, 202251.7355.1651.1354.8054.80385,700
Oct 12, 202252.2452.9251.3952.2752.27380,200
Oct 11, 202250.7052.5750.7052.0552.05367,300
Oct 10, 202250.7751.4450.6551.1851.18356,500
Oct 07, 202250.2250.4549.2750.2550.25340,900
Oct 06, 202250.7151.1250.3350.7250.72259,900
Oct 05, 202250.2651.3050.2650.8650.86336,600
Oct 04, 202249.9551.6849.9551.5351.53352,000
Oct 03, 202249.2649.7648.3049.4349.43361,100
Sep 30, 202248.1349.0848.1348.4548.45377,000
Sep 29, 202247.3248.4746.6848.1248.12343,000
Sep 28, 202246.8848.1046.5247.8747.87629,700
Sep 27, 202246.7747.0645.9146.5546.55386,000
Sep 26, 202247.9548.3046.1646.2046.20548,200
Sep 23, 202248.9949.0047.7048.2048.20522,900
Sep 22, 202251.9052.0349.7149.7949.79311,400
Sep 21, 202253.4953.6051.9851.9851.98294,700
Sep 20, 202253.7053.7052.5653.2153.21295,700
Sep 19, 202252.9054.0952.9054.0954.09236,900
Sep 16, 202253.2553.5852.5653.5653.561,139,400
Sep 15, 202252.7754.0252.6753.5753.57345,400
Sep 14, 202253.5553.5552.5453.1253.12311,200
Sep 13, 202254.1154.6353.2053.4653.46229,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement