AGO - Assured Guaranty Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201737.1237.2636.0536.6136.611,827,167
Oct 20, 201738.0238.1537.8637.8837.88628,000
Oct 19, 201737.6337.9037.1637.7437.74770,400
Oct 18, 201738.0038.0637.6337.7837.78545,900
Oct 17, 201737.3237.9236.9937.7337.73884,100
Oct 16, 201736.8937.3036.8937.0737.07625,200
Oct 13, 201736.7237.5436.6336.8936.89724,200
Oct 12, 201736.9337.1736.5136.7736.771,026,600
Oct 11, 201737.6237.6936.9136.9336.93651,000
Oct 10, 201737.5137.7837.4437.6737.67400,100
Oct 09, 201737.4837.7137.4137.5137.51456,600
Oct 06, 201737.7737.9037.4837.5437.54718,600
Oct 05, 201737.8238.5437.3337.7337.731,431,400
Oct 04, 201737.5037.8636.6037.5837.583,396,300
Oct 03, 201738.8639.1538.4938.6938.691,385,600
Oct 02, 201737.8638.5137.0138.4938.491,864,200
Sep 29, 201738.1138.2737.1537.7537.751,538,300
Sep 28, 201737.6138.2337.2338.2338.231,830,000
Sep 27, 201739.8639.8637.5337.6037.602,122,700
Sep 26, 201740.3140.4839.3439.4039.401,564,500
Sep 25, 201741.4841.6641.0841.1841.18596,800
Sep 22, 201741.3141.6441.1641.5541.55555,400
Sep 21, 201742.1042.4041.3341.3341.33535,700
Sep 20, 201741.3542.5241.2542.2642.26678,600
Sep 19, 201741.5041.7641.3541.4141.41730,300
Sep 18, 201742.7442.8341.3241.4241.421,033,700
Sep 15, 201742.1942.8741.9142.7342.731,092,200
Sep 14, 201742.1442.2641.9742.1242.12547,400
Sep 13, 201742.4242.4341.8942.1542.15550,700
Sep 12, 201742.0042.6241.9842.5642.56631,100
Sep 11, 201741.4142.0941.3341.9141.91999,900
Sep 08, 201739.7840.7939.6640.7240.72786,100
Sep 07, 201740.2640.2839.3639.8439.84843,500
Sep 06, 201740.3240.7240.0640.3640.36657,300
Sep 05, 201742.2542.3640.0740.1940.19902,300
Sep 01, 201742.6842.8842.5042.5042.50445,300
Aug 31, 201742.5442.7542.2642.5442.54519,100
Aug 30, 201741.9642.5241.9642.4042.40397,800
Aug 29, 201741.4442.0141.1541.9741.97555,700
Aug 28, 201742.5542.5541.6041.7641.76553,900
Aug 25, 201742.7642.9442.5842.6042.60354,200
Aug 24, 201743.0943.0942.5642.7342.73461,100
Aug 23, 201742.8043.2842.7842.9942.99714,500
Aug 22, 201742.3843.1642.3843.1043.10625,400
Aug 21, 201742.6642.7442.1442.2842.28473,900
Aug 18, 201742.8242.9142.5142.6742.67548,300
Aug 17, 201743.2843.4842.8142.8242.82493,100
Aug 16, 201743.6743.6743.1543.2643.26568,000
Aug 15, 201744.1144.1543.4343.4443.44451,600
Aug 14, 201743.9044.0943.6944.0244.02720,500
Aug 14, 20170.143 Dividend
Aug 11, 201743.2443.6543.0843.5743.43666,900
Aug 10, 201743.8944.4243.4343.4743.33609,300
Aug 09, 201743.9944.1043.8244.0443.90606,100
Aug 08, 201744.2744.7944.1244.2344.08629,000
Aug 07, 201744.3544.6044.1944.2444.09769,000
Aug 04, 201745.0245.0244.3044.3544.20794,400
Aug 03, 201745.3045.7344.6144.9144.76753,500
Aug 02, 201745.1345.5645.0045.1044.95660,800
Aug 01, 201745.4345.4945.0245.1244.97898,100
Jul 31, 201744.7645.0744.7645.0144.86401,600
Jul 28, 201744.5644.7144.2344.6744.52339,000
Jul 27, 201744.6744.7644.3844.5044.35612,400
Jul 26, 201745.4345.4744.6444.6444.49543,600
Jul 25, 201745.4845.5945.1645.3845.23451,100
Jul 24, 201745.1145.3845.0745.1845.03570,300
Jul 21, 201744.5245.0944.5245.0944.94463,700
Jul 20, 201744.6245.0644.4444.7544.601,210,900
Jul 19, 201744.6745.0344.5044.5944.441,089,800
Jul 18, 201744.6544.8644.4844.6744.52625,200
Jul 17, 201744.5044.9744.1944.7144.56720,600
Jul 14, 201743.8944.5543.5944.4144.26528,500
Jul 13, 201744.2044.5043.9844.0343.89682,700
Jul 12, 201743.2344.1043.1744.0843.94812,300
Jul 11, 201743.4943.5242.8843.0842.94827,600
Jul 10, 201742.8843.5542.6843.3843.24740,100
Jul 07, 201742.9343.0042.7442.8142.67545,400
Jul 06, 201742.6843.1842.6042.9242.78744,500
Jul 05, 201742.6843.0042.2542.6942.551,235,600
Jul 03, 201742.0942.9041.9542.6242.48584,700
Jun 30, 201742.2742.4941.5941.7441.60689,800
Jun 29, 201742.2142.2341.5742.1542.01627,400
Jun 28, 201741.7742.0841.5541.8841.74733,600
Jun 27, 201741.7541.8841.4741.4841.34691,100
Jun 26, 201740.7741.7240.3841.5541.411,498,300
Jun 23, 201741.2041.2840.4940.6540.521,571,500
Jun 22, 201741.3441.5441.1041.1441.00602,500
Jun 21, 201741.6541.6841.2041.2441.10869,200
Jun 20, 201741.7941.9341.5741.7541.61453,800
Jun 19, 201742.0042.2041.7641.9441.80800,600
Jun 16, 201742.0042.0041.5941.9841.841,137,400
Jun 15, 201741.4442.2641.1941.9841.84891,000
Jun 14, 201741.4741.8741.2141.8041.66946,100
Jun 13, 201741.0841.5841.0241.5241.38742,800
Jun 12, 201741.6241.8840.8741.1040.971,076,700
Jun 09, 201741.1342.0440.9841.6741.531,522,300
Jun 08, 201740.1241.2040.0741.0940.961,185,500
Jun 07, 201739.5640.5139.5440.1139.981,244,400
Jun 06, 201738.8239.4538.5239.3739.241,105,500
Jun 05, 201739.4739.4738.8838.9438.81643,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...