Advertisement
Advertisement
U.S. markets close in 6 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Assured Guaranty Ltd. (AGO)

NYSE - NYSE Delayed Price. Currency in USD
63.99+1.36 (+2.17%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202262.9264.0262.7263.9963.99312,152
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 15, 20220.25 Dividend
Nov 14, 202260.1460.6459.7859.7859.53261,900
Nov 11, 202261.6261.8960.0660.1559.90255,200
Nov 10, 202261.1361.9760.7761.2761.01314,900
Nov 09, 202259.1059.8458.5958.9258.67299,600
Nov 08, 202260.0060.7058.8459.5759.32381,100
Nov 07, 202258.7059.1358.2858.8558.60290,400
Nov 04, 202259.0459.4258.2358.6858.43254,300
Nov 03, 202257.5158.5556.9958.3658.12205,000
Nov 02, 202259.2859.7557.8458.2257.98294,200
Nov 01, 202259.3459.7059.0459.2659.01226,100
Oct 31, 202258.1959.3558.1959.1958.94282,900
Oct 28, 202257.3758.7656.8458.7258.47201,400
Oct 27, 202257.2757.8656.8057.0456.80283,100
Oct 26, 202257.1157.5856.6956.6956.45251,300
Oct 25, 202255.9456.9455.7856.6456.40251,200
Oct 24, 202255.3556.2455.3556.1255.89250,000
Oct 21, 202254.0755.0653.4854.9054.67244,700
Oct 20, 202254.9355.7354.0954.1053.87327,000
Oct 19, 202255.4456.1054.5855.3955.16218,300
Oct 18, 202255.6756.0055.0155.7055.47260,700
Oct 17, 202254.4955.3954.3054.6154.38283,300
Oct 14, 202255.0955.7053.3953.5653.34336,900
Oct 13, 202251.7355.1651.1354.8054.57385,700
Oct 12, 202252.2452.9251.3952.2752.05380,200
Oct 11, 202250.7052.5750.7052.0551.83367,300
Oct 10, 202250.7751.4450.6551.1850.97356,500
Oct 07, 202250.2250.4549.2750.2550.04340,900
Oct 06, 202250.7151.1250.3350.7250.51259,900
Oct 05, 202250.2651.3050.2650.8650.65336,600
Oct 04, 202249.9551.6849.9551.5351.31352,000
Oct 03, 202249.2649.7648.3049.4349.22361,100
Sep 30, 202248.1349.0848.1348.4548.25377,000
Sep 29, 202247.3248.4746.6848.1247.92343,000
Sep 28, 202246.8848.1046.5247.8747.67629,700
Sep 27, 202246.7747.0645.9146.5546.36386,000
Sep 26, 202247.9548.3046.1646.2046.01548,200
Sep 23, 202248.9949.0047.7048.2048.00522,900
Sep 22, 202251.9052.0349.7149.7949.58311,400
Sep 21, 202253.4953.6051.9851.9851.76294,700
Sep 20, 202253.7053.7052.5653.2152.99295,700
Sep 19, 202252.9054.0952.9054.0953.86236,900
Sep 16, 202253.2553.5852.5653.5653.341,139,400
Sep 15, 202252.7754.0252.6753.5753.35345,400
Sep 14, 202253.5553.5552.5453.1252.90311,200
Sep 13, 202254.1154.6353.2053.4653.24229,300
Sep 12, 202254.8355.5154.4455.2455.01253,500
Sep 09, 202253.1554.4953.1554.3254.09292,700
Sep 08, 202252.3653.0752.0653.0552.83263,300
Sep 07, 202251.1452.4451.0052.4352.21311,700
Sep 06, 202251.7852.9850.9151.3951.18434,900
Sep 02, 202251.2852.6251.2851.6751.45398,800
Sep 01, 202250.7151.1350.3750.7950.58300,100
Aug 31, 202251.7351.7950.6651.0750.86278,200
Aug 30, 202252.1352.4051.0551.4051.19264,500
Aug 29, 202252.9152.9152.0752.0951.87297,700
Aug 26, 202254.4354.7553.4453.4853.26217,300
Aug 25, 202253.5754.8353.1854.6054.37234,700
Aug 24, 202254.1454.1553.3253.5953.37215,000
Aug 23, 202254.1254.1553.7354.0053.77179,000
Aug 22, 202254.4054.4453.5853.7453.52197,500
Aug 19, 202254.7055.2554.3554.9354.70292,900
Aug 18, 202254.6455.3554.6455.0554.82183,500
Aug 17, 202254.5355.0254.3954.8254.59200,800
Aug 16, 202255.0655.7954.9155.1954.96249,700
Aug 16, 20220.25 Dividend
Aug 15, 202255.0455.7555.0255.5255.04185,200
Aug 12, 202254.8055.4254.6255.3654.88202,600
Aug 11, 202254.4654.8254.1254.3953.92235,200
Aug 10, 202253.7854.4253.5754.2553.78417,600
Aug 09, 202251.9653.5951.9652.8852.42371,200
Aug 08, 202251.5252.5651.5051.5951.14388,500
Aug 05, 202250.5052.4250.3351.6751.22597,000
Aug 04, 202255.9856.1950.0050.0849.651,436,500
Aug 03, 202258.5859.1158.1558.8658.35307,000
Aug 02, 202258.2159.0657.9858.2057.70248,000
Aug 01, 202258.1158.5157.4158.2457.74294,400
Jul 29, 202257.6559.0457.5258.3957.88387,800
Jul 28, 202257.3457.5956.6057.3056.80307,500
Jul 27, 202256.7657.4256.7557.2056.70349,000
Jul 26, 202257.1557.5756.6256.6456.15356,000
Jul 25, 202255.9157.2055.8557.0156.52440,800
Jul 22, 202255.5156.2955.3555.9155.43298,300
Jul 21, 202256.0756.1555.2055.7855.30245,300
Jul 20, 202255.6356.3055.4256.2355.74377,800
Jul 19, 202255.0256.3855.0255.8555.37469,700
Jul 18, 202255.1455.6954.2054.3353.86246,400
Jul 15, 202254.5455.1253.8954.6454.17302,000
Jul 14, 202253.6854.0953.1653.7853.31247,800
Jul 13, 202255.0355.2854.3954.8954.41261,900
Jul 12, 202254.7955.9854.7855.1254.64316,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement