Assured Guaranty Ltd. (AGO)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

61.93

+0.43

(+0.70%)

At close: 04:00PM EST

61.93

-0.01

(-0.01%)

After hours:

04:07PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	61.40	62.34	61.27	61.93	61.93	343,100
Feb 02, 2023	62.08	62.08	60.69	61.50	61.50	246,500
Feb 01, 2023	62.29	62.57	61.24	61.99	61.99	263,700
Jan 31, 2023	61.62	62.60	61.05	62.60	62.60	302,300
Jan 30, 2023	62.02	62.36	61.10	61.42	61.42	187,900
Jan 27, 2023	63.15	63.44	62.13	62.21	62.21	145,000
Jan 26, 2023	61.89	63.17	61.45	63.15	63.15	208,600
Jan 25, 2023	61.30	61.80	61.27	61.58	61.58	131,100
Jan 24, 2023	60.62	61.77	60.58	61.48	61.48	115,500
Jan 23, 2023	60.70	61.17	60.34	61.17	61.17	204,000
Jan 20, 2023	60.59	60.90	60.02	60.76	60.76	266,100
Jan 19, 2023	59.86	60.68	59.28	60.42	60.42	253,200
Jan 18, 2023	60.43	61.29	60.25	60.31	60.31	271,500
Jan 17, 2023	62.14	62.14	59.83	60.60	60.60	445,500
Jan 13, 2023	61.72	62.75	61.50	62.39	62.39	190,800
Jan 12, 2023	61.38	62.16	60.87	62.05	62.05	210,300
Jan 11, 2023	60.55	61.31	60.51	61.28	61.28	214,300
Jan 10, 2023	61.04	61.37	60.31	60.55	60.55	264,400
Jan 09, 2023	62.24	62.54	61.06	61.16	61.16	281,100
Jan 06, 2023	61.77	62.32	61.11	62.19	62.19	149,400
Jan 05, 2023	61.69	62.21	61.17	61.38	61.38	211,300
Jan 04, 2023	61.53	62.29	61.31	61.83	61.83	232,000
Jan 03, 2023	62.34	62.71	60.86	61.28	61.28	294,700
Dec 30, 2022	61.71	62.36	61.52	62.26	62.26	259,100
Dec 29, 2022	62.48	62.72	62.02	62.26	62.26	187,700
Dec 28, 2022	62.58	62.58	61.86	62.04	62.04	229,800
Dec 27, 2022	63.13	63.30	62.52	62.56	62.56	187,800
Dec 23, 2022	62.55	63.24	62.14	63.22	63.22	268,200
Dec 22, 2022	62.60	62.76	61.78	62.64	62.64	367,100
Dec 21, 2022	62.40	63.16	62.33	62.88	62.88	417,800
Dec 20, 2022	61.41	62.17	61.36	61.88	61.88	369,200
Dec 19, 2022	60.99	61.59	60.49	61.09	61.09	404,900
Dec 16, 2022	60.06	61.33	60.06	60.99	60.99	1,380,100
Dec 15, 2022	60.62	61.36	60.26	60.99	60.99	446,400
Dec 14, 2022	62.32	62.53	60.80	61.17	61.17	513,500
Dec 13, 2022	64.26	64.26	62.22	62.31	62.31	361,100
Dec 12, 2022	62.95	63.27	62.52	62.93	62.93	308,700
Dec 09, 2022	63.10	63.60	62.91	63.02	63.02	252,900
Dec 08, 2022	63.59	64.24	63.28	63.40	63.40	382,700
Dec 07, 2022	65.36	65.39	63.17	63.24	63.24	360,300
Dec 06, 2022	64.99	65.80	64.88	65.75	65.75	434,300
Dec 05, 2022	65.87	65.96	64.62	65.14	65.14	322,200
Dec 02, 2022	65.47	66.86	65.38	66.30	66.30	303,500
Dec 01, 2022	66.89	67.13	65.99	66.01	66.01	335,300
Nov 30, 2022	65.34	66.70	64.86	66.57	66.57	453,900
Nov 29, 2022	64.00	65.76	63.99	65.54	65.54	278,500
Nov 28, 2022	62.92	64.02	62.73	63.99	63.99	319,100
Nov 25, 2022	62.06	63.00	61.82	62.63	62.63	107,700
Nov 23, 2022	61.79	62.22	61.65	61.67	61.67	170,600
Nov 22, 2022	61.41	62.29	61.00	62.07	62.07	210,800
Nov 21, 2022	60.54	61.25	60.35	61.22	61.22	222,400
Nov 18, 2022	60.80	60.97	59.98	60.61	60.61	179,300
Nov 17, 2022	58.61	60.39	58.55	60.19	60.19	271,400
Nov 16, 2022	59.46	59.85	59.19	59.48	59.48	202,900
Nov 15, 2022	59.94	60.24	58.96	59.55	59.55	325,700
Nov 14, 2022	60.14	60.64	59.78	59.78	59.78	261,900
Nov 11, 2022	61.62	61.89	60.06	60.15	60.15	255,200
Nov 10, 2022	61.13	61.97	60.77	61.27	61.27	314,900
Nov 09, 2022	59.10	59.84	58.59	58.92	58.92	299,600
Nov 08, 2022	60.00	60.70	58.84	59.57	59.57	381,100
Nov 07, 2022	58.70	59.13	58.28	58.85	58.85	290,400
Nov 04, 2022	59.04	59.42	58.23	58.68	58.68	254,300
Nov 03, 2022	57.51	58.55	56.99	58.36	58.36	205,000
Nov 02, 2022	59.28	59.75	57.84	58.22	58.22	294,200
Nov 01, 2022	59.34	59.70	59.04	59.26	59.26	226,100
Oct 31, 2022	58.19	59.35	58.19	59.19	59.19	282,900
Oct 28, 2022	57.37	58.76	56.84	58.72	58.72	201,400
Oct 27, 2022	57.27	57.86	56.80	57.04	57.04	283,100
Oct 26, 2022	57.11	57.58	56.69	56.69	56.69	251,300
Oct 25, 2022	55.94	56.94	55.78	56.64	56.64	251,200
Oct 24, 2022	55.35	56.24	55.35	56.12	56.12	250,000
Oct 21, 2022	54.07	55.06	53.48	54.90	54.90	244,700
Oct 20, 2022	54.93	55.73	54.09	54.10	54.10	327,000
Oct 19, 2022	55.44	56.10	54.58	55.39	55.39	218,300
Oct 18, 2022	55.67	56.00	55.01	55.70	55.70	260,700
Oct 17, 2022	54.49	55.39	54.30	54.61	54.61	283,300
Oct 14, 2022	55.09	55.70	53.39	53.56	53.56	336,900
Oct 13, 2022	51.73	55.16	51.13	54.80	54.80	385,700
Oct 12, 2022	52.24	52.92	51.39	52.27	52.27	380,200
Oct 11, 2022	50.70	52.57	50.70	52.05	52.05	367,300
Oct 10, 2022	50.77	51.44	50.65	51.18	51.18	356,500
Oct 07, 2022	50.22	50.45	49.27	50.25	50.25	340,900
Oct 06, 2022	50.71	51.12	50.33	50.72	50.72	259,900
Oct 05, 2022	50.26	51.30	50.26	50.86	50.86	336,600
Oct 04, 2022	49.95	51.68	49.95	51.53	51.53	352,000
Oct 03, 2022	49.26	49.76	48.30	49.43	49.43	361,100
Sep 30, 2022	48.13	49.08	48.13	48.45	48.45	377,000
Sep 29, 2022	47.32	48.47	46.68	48.12	48.12	343,000
Sep 28, 2022	46.88	48.10	46.52	47.87	47.87	629,700
Sep 27, 2022	46.77	47.06	45.91	46.55	46.55	386,000
Sep 26, 2022	47.95	48.30	46.16	46.20	46.20	548,200
Sep 23, 2022	48.99	49.00	47.70	48.20	48.20	522,900
Sep 22, 2022	51.90	52.03	49.71	49.79	49.79	311,400
Sep 21, 2022	53.49	53.60	51.98	51.98	51.98	294,700
Sep 20, 2022	53.70	53.70	52.56	53.21	53.21	295,700
Sep 19, 2022	52.90	54.09	52.90	54.09	54.09	236,900
Sep 16, 2022	53.25	53.58	52.56	53.56	53.56	1,139,400
Sep 15, 2022	52.77	54.02	52.67	53.57	53.57	345,400
Sep 14, 2022	53.55	53.55	52.54	53.12	53.12	311,200
Sep 13, 2022	54.11	54.63	53.20	53.46	53.46	229,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Assured Guaranty Ltd. (AGO)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)