U.S. markets closed

Assured Guaranty Ltd. (AGO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.27+0.59 (+3.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202019.4820.3919.4820.2720.271,024,000
Sep 24, 202019.9220.2319.1119.6819.68985,100
Sep 23, 202019.4120.1119.1919.2019.20764,300
Sep 22, 202019.1920.1019.1919.3419.341,344,300
Sep 21, 202018.8019.3618.4519.2019.20931,800
Sep 18, 202019.7419.8419.0219.0719.071,368,100
Sep 17, 202019.3119.8918.9219.7319.73777,200
Sep 16, 202019.5019.9119.0319.5219.521,168,600
Sep 15, 202020.1520.2419.2419.2919.291,267,600
Sep 14, 202020.7720.7719.9219.9419.94701,400
Sep 11, 202020.4220.7220.2920.6620.66608,300
Sep 10, 202020.7121.0720.3520.3620.361,171,400
Sep 09, 202021.0421.0420.2420.6220.62731,400
Sep 08, 202021.4621.4920.5620.7520.75700,900
Sep 04, 202021.3921.9421.1521.8121.81407,400
Sep 03, 202021.6122.3020.9521.1121.11494,400
Sep 02, 202021.3821.7121.2221.4021.40509,500
Sep 01, 202021.4121.7821.3121.4821.48363,500
Aug 31, 202021.9121.9221.4321.4521.45584,300
Aug 28, 202022.4522.4621.9222.1122.11390,700
Aug 27, 202021.3022.3021.3022.1322.13592,500
Aug 26, 202022.0022.0321.3921.4021.40860,900
Aug 25, 202022.7122.8921.8821.9321.931,127,700
Aug 24, 202021.7822.6221.6522.5122.511,143,100
Aug 21, 202022.5422.6021.7121.7821.78591,400
Aug 20, 202022.8622.9722.5222.6422.64427,400
Aug 19, 202023.0823.6823.0223.2223.22441,800
Aug 18, 202023.4123.5623.0123.0523.05721,100
Aug 18, 20200.2 Dividend
Aug 17, 202023.7323.8823.1723.6623.46732,900
Aug 14, 202023.4624.2423.2323.8723.67526,400
Aug 13, 202024.0024.1523.4423.6923.49930,500
Aug 12, 202024.5724.6123.7824.1823.98730,700
Aug 11, 202024.5725.2624.1324.1623.96921,500
Aug 10, 202023.1424.3723.1424.2024.00750,300
Aug 07, 202022.1023.2521.5723.1322.931,524,500
Aug 06, 202022.0122.3721.9221.9721.78658,000
Aug 05, 202021.8022.5121.7822.1621.97895,400
Aug 04, 202022.1722.3321.6621.7021.52800,100
Aug 03, 202021.9022.3621.8122.2022.01893,600
Jul 31, 202022.2022.2221.6021.8321.651,257,600
Jul 30, 202022.2022.4021.9322.1721.98447,400
Jul 29, 202022.2622.7321.8122.6522.46734,600
Jul 28, 202022.2522.7322.2322.3622.17323,300
Jul 27, 202023.5523.5522.2822.4122.22583,900
Jul 24, 202023.2523.6523.2223.4923.29638,800
Jul 23, 202023.3223.5023.0323.2823.08469,000
Jul 22, 202022.5523.7622.5523.3023.10463,800
Jul 21, 202022.6023.0522.5022.7722.58533,300
Jul 20, 202023.0023.1822.4122.5522.36509,200
Jul 17, 202024.1224.2423.0423.1322.93790,400
Jul 16, 202023.8724.5223.6224.2124.01361,800
Jul 15, 202023.9124.3023.5524.0423.84639,200
Jul 14, 202023.1023.4422.7423.1722.97339,400
Jul 13, 202023.3423.7122.3923.1022.90536,600
Jul 10, 202021.9723.1621.8623.0422.85512,800
Jul 09, 202022.6622.7521.5121.9521.76827,200
Jul 08, 202022.5023.4022.4122.8122.62633,300
Jul 07, 202023.9024.1922.5622.5722.38676,200
Jul 06, 202024.5725.0723.7524.1223.921,224,300
Jul 02, 202024.4425.1123.9023.9523.75697,100
Jul 01, 202024.4124.8023.6923.7423.54619,400
Jun 30, 202024.3524.6423.8124.4124.20650,800
Jun 29, 202023.7324.6223.4424.4924.28562,500
Jun 26, 202024.0924.3323.2123.4523.251,430,900
Jun 25, 202023.6224.6023.3524.4924.28549,600
Jun 24, 202025.3825.3823.8823.9023.70920,700
Jun 23, 202025.9526.2725.5025.7225.50635,300
Jun 22, 202024.7825.6824.3625.2825.071,042,900
Jun 19, 202026.0926.0924.6824.8724.661,466,900
Jun 18, 202026.2626.6025.4125.5825.361,170,400
Jun 17, 202027.2127.5726.3826.4526.23874,400
Jun 16, 202028.5328.7027.0927.2226.99740,300
Jun 15, 202026.0027.5125.6827.2527.02760,900
Jun 12, 202027.4027.5725.9826.9826.75917,800
Jun 11, 202026.8827.4625.9826.0725.85926,600
Jun 10, 202029.7329.7328.3228.4728.23750,700
Jun 09, 202031.1131.2429.5530.0429.79737,700
Jun 08, 202029.9331.9129.8431.8731.601,173,900
Jun 05, 202029.7930.3529.1129.2228.971,120,300
Jun 04, 202027.9927.9927.3427.7427.511,340,300
Jun 03, 202027.6828.5627.6528.1627.92477,800
Jun 02, 202027.0427.4926.8827.0626.83687,700
Jun 01, 202025.9926.8625.7626.7226.49658,300
May 29, 202027.2427.2425.7225.9325.711,036,800
May 28, 202029.1529.1827.4427.4927.26572,400
May 27, 202028.7429.5728.3328.7828.54716,300
May 26, 202027.6928.5726.8827.4227.191,171,400
May 22, 202026.4726.6925.9626.2726.05954,300
May 21, 202025.8626.5025.8126.2926.071,646,600
May 20, 202025.7726.4225.7726.0525.83575,400
May 19, 202025.4026.3324.8325.4925.27792,900
May 19, 20200.2 Dividend
May 18, 202025.4926.4525.4725.7825.36896,500
May 15, 202024.7925.2824.2824.6324.23701,100
May 14, 202023.3225.2722.5425.0924.681,212,100
May 13, 202025.5025.6823.6723.8523.461,228,400
May 12, 202027.7627.7825.7325.7925.371,052,700
May 11, 202028.5029.0127.8227.8227.37728,600
May 08, 202029.2029.2026.4828.6728.211,134,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...