AGO - Assured Guaranty Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201837.8838.0636.5737.4437.441,873,000
Feb 16, 201836.9538.3236.9038.0738.072,033,300
Feb 15, 201838.3538.3536.0436.4336.431,145,700
Feb 14, 201834.9736.8034.9736.7436.741,266,700
Feb 13, 201834.7335.1534.2935.1435.14974,100
Feb 12, 201834.7735.0734.2934.7934.79672,500
Feb 09, 201834.2634.8033.7034.5734.571,076,600
Feb 08, 201835.1535.1533.9533.9533.951,230,900
Feb 07, 201834.9635.3934.7334.8834.881,143,100
Feb 06, 201834.7335.6134.6335.0635.061,637,500
Feb 05, 201834.8736.3734.7535.3835.381,220,900
Feb 02, 201836.4236.5335.1235.1935.19953,400
Feb 01, 201835.5936.5935.5936.4436.44908,000
Jan 31, 201836.0036.2435.4335.5935.591,165,000
Jan 30, 201836.1336.3335.6235.8935.89953,700
Jan 29, 201836.6436.8035.9136.2936.291,148,500
Jan 26, 201835.6036.9535.6036.7536.751,505,000
Jan 25, 201835.8936.2635.5835.5935.59910,800
Jan 24, 201835.9836.7235.8035.8635.861,486,600
Jan 23, 201835.3936.0734.7935.9035.901,746,600
Jan 22, 201834.6435.3634.6435.1135.111,371,300
Jan 19, 201834.1134.6833.9134.6034.60812,500
Jan 18, 201833.8434.1233.5234.0534.051,134,600
Jan 17, 201834.1134.2033.5633.7533.75768,400
Jan 16, 201834.0634.3033.9034.0034.00916,200
Jan 12, 201833.6034.2333.6034.0434.041,127,700
Jan 11, 201834.0434.5633.5933.6233.62930,500
Jan 10, 201833.0834.0733.0434.0034.001,583,800
Jan 09, 201833.3933.5632.9733.0133.011,189,500
Jan 08, 201833.7533.8233.2133.3433.34904,900
Jan 05, 201834.0034.0733.7033.8233.82799,500
Jan 04, 201833.5234.0733.4033.8133.811,077,900
Jan 03, 201834.1134.1733.2433.2733.271,105,100
Jan 02, 201833.9734.1433.5834.0334.03935,300
Dec 29, 201734.0134.4233.8733.8733.87669,500
Dec 28, 201733.7134.0333.5334.0034.00541,600
Dec 27, 201734.1034.1033.5833.6533.65418,800
Dec 26, 201734.5434.6933.9634.0034.00586,600
Dec 22, 201734.6434.7133.9434.5134.51729,400
Dec 21, 201734.0934.8334.0934.6234.62848,300
Dec 20, 201734.0634.5834.0134.0334.031,184,800
Dec 19, 201734.1634.2033.5533.7833.78865,800
Dec 18, 201734.4134.8333.9633.9633.961,298,400
Dec 15, 201734.2234.7033.9934.3334.331,646,700
Dec 14, 201734.2034.3533.7834.1934.191,460,800
Dec 13, 201735.4035.4534.2834.3534.351,148,100
Dec 12, 201735.6135.9835.4535.4535.45900,300
Dec 11, 201734.9235.4034.8735.3935.39895,000
Dec 08, 201734.7935.2534.6735.1235.12901,900
Dec 07, 201735.0435.2934.6034.6434.641,145,400
Dec 06, 201735.2935.9235.2535.2935.29700,000
Dec 05, 201736.1236.1935.4835.4935.49894,500
Dec 04, 201736.7736.8236.0636.1236.12784,200
Dec 01, 201736.3936.5635.3936.2036.20949,900
Nov 30, 201736.7736.8836.2536.3136.31645,600
Nov 29, 201736.5437.2236.3736.7536.75641,200
Nov 28, 201736.5636.6036.2436.5436.54875,800
Nov 27, 201736.2236.6536.2236.4736.47769,700
Nov 24, 201736.5836.6336.1836.3536.35248,700
Nov 22, 201736.3036.6336.2236.2736.27571,300
Nov 21, 201737.3037.3036.1236.2136.211,191,800
Nov 20, 201736.5037.1336.5037.0737.071,139,000
Nov 17, 201735.9936.6835.9736.5936.59809,500
Nov 16, 201736.5536.6035.8936.0236.02824,500
Nov 15, 201736.5536.8136.3136.4136.411,039,900
Nov 14, 201736.8737.3136.7836.8036.80862,500
Nov 14, 20170.1425 Dividend
Nov 13, 201736.9937.5036.6737.2037.06632,400
Nov 10, 201736.7937.1836.6037.1236.98562,100
Nov 09, 201737.3937.4836.8036.9536.81834,400
Nov 08, 201737.0037.8136.7237.5437.401,667,500
Nov 07, 201736.5836.9735.9036.2236.081,906,200
Nov 06, 201737.2737.5035.3936.5136.371,927,400
Nov 03, 201738.5039.7537.1037.2937.152,127,300
Nov 02, 201737.1037.4436.4036.8536.711,262,300
Nov 01, 201737.1037.9037.1037.2037.061,231,200
Oct 31, 201736.9237.5636.7637.1036.961,159,600
Oct 30, 201736.3437.2036.3336.7536.61975,000
Oct 27, 201736.7336.8836.2836.5336.391,198,600
Oct 26, 201736.1537.2335.9936.7536.61917,000
Oct 25, 201736.9337.3035.9536.0635.921,071,500
Oct 24, 201736.5736.9736.3736.9036.761,047,300
Oct 23, 201737.1237.2636.0536.6136.471,826,900
Oct 20, 201738.0238.1537.8637.8837.73628,000
Oct 19, 201737.6337.9037.1637.7437.60770,400
Oct 18, 201738.0038.0637.6337.7837.64545,900
Oct 17, 201737.3237.9236.9937.7337.59884,100
Oct 16, 201736.8937.3036.8937.0736.93625,200
Oct 13, 201736.7237.5436.6336.8936.75724,200
Oct 12, 201736.9337.1736.5136.7736.631,026,600
Oct 11, 201737.6237.6936.9136.9336.79651,000
Oct 10, 201737.5137.7837.4437.6737.53400,100
Oct 09, 201737.4837.7137.4137.5137.37456,600
Oct 06, 201737.7737.9037.4837.5437.40718,600
Oct 05, 201737.8238.5437.3337.7337.591,431,400
Oct 04, 201737.5037.8636.6037.5837.443,396,300
Oct 03, 201738.8639.1538.4938.6938.541,385,600
Oct 02, 201737.8638.5137.0138.4938.341,864,200
Sep 29, 201738.1138.2737.1537.7537.611,538,300
Sep 28, 201737.6138.2337.2338.2338.081,830,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...