AGO - Assured Guaranty Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201837.1037.1536.7536.7736.77634,300
Jun 19, 201837.0037.3036.7437.0037.00725,000
Jun 18, 201837.2437.3536.9237.3037.30504,300
Jun 15, 201837.1937.4036.8537.3837.381,321,400
Jun 14, 201837.6737.8537.1637.4237.42965,800
Jun 13, 201837.7037.8337.2837.5137.511,341,900
Jun 12, 201837.8337.9437.4537.6137.61877,100
Jun 11, 201837.3538.3937.3037.8137.811,042,400
Jun 08, 201837.0237.4136.6037.3537.35967,800
Jun 07, 201837.0237.3936.7437.0337.03629,800
Jun 06, 201836.0537.2836.0537.0537.051,097,500
Jun 05, 201835.9436.0035.6335.9335.93531,800
Jun 04, 201836.0236.2535.7736.0036.00669,300
Jun 01, 201835.8236.3335.6435.9535.95567,600
May 31, 201835.6835.7535.2835.4935.49605,900
May 30, 201836.2636.5735.6735.7335.73812,500
May 29, 201836.0036.1935.8436.0936.09764,600
May 25, 201836.0536.4735.9536.3236.32522,100
May 24, 201836.0336.3635.7636.1936.19447,900
May 23, 201836.0836.3035.8736.0736.07522,700
May 22, 201836.1436.4036.0636.0836.08678,800
May 21, 201835.7436.3035.7036.1636.16583,400
May 18, 201835.5335.7135.3935.6435.64745,700
May 17, 201835.3735.6335.1835.5035.50476,100
May 16, 201835.3735.9535.3735.5435.54623,500
May 15, 201835.2035.6335.1735.5435.54711,300
May 15, 20180.16 Dividend
May 14, 201835.7735.7934.8835.3935.231,502,900
May 11, 201835.2935.7034.9834.9934.83869,900
May 10, 201835.0235.2334.4735.1534.991,192,300
May 09, 201835.0535.3334.9435.0634.90921,500
May 08, 201835.5335.8234.9635.0034.841,236,000
May 07, 201836.1636.3335.5735.6035.441,005,800
May 04, 201836.2436.8535.3636.1335.971,481,700
May 03, 201835.4835.7134.9935.6035.44789,300
May 02, 201836.5436.7635.5235.5635.40866,300
May 01, 201836.3136.6536.1336.5236.35458,800
Apr 30, 201837.0337.1036.2936.2936.13517,800
Apr 27, 201836.6737.1036.4636.8636.69534,000
Apr 26, 201836.4036.9536.1736.6036.43792,900
Apr 25, 201836.8837.1036.1936.4036.24964,600
Apr 24, 201835.0037.1734.9536.8336.662,746,600
Apr 23, 201836.6736.6735.4635.9335.771,673,200
Apr 20, 201836.9237.0336.4236.7036.53990,100
Apr 19, 201836.3636.9436.3636.8536.681,068,200
Apr 18, 201837.0437.2136.3136.3736.211,052,600
Apr 17, 201837.3637.4136.8436.9636.79819,600
Apr 16, 201837.8337.8337.2137.2537.08774,300
Apr 13, 201838.4738.5537.3837.5837.41763,100
Apr 12, 201837.9538.3037.8538.1838.01729,600
Apr 11, 201837.3137.9337.3137.7437.57892,700
Apr 10, 201836.8137.6436.8037.4537.28753,900
Apr 09, 201837.4037.5936.8136.8836.71761,000
Apr 06, 201837.2937.9037.1137.2437.07651,600
Apr 05, 201836.9537.6536.9537.4637.291,486,500
Apr 04, 201835.9137.1135.7737.0336.86915,100
Apr 03, 201835.6336.3435.5036.2136.05823,100
Apr 02, 201836.1436.5135.6235.6335.47944,400
Mar 29, 201836.4436.5335.9436.2036.04821,400
Mar 28, 201835.8436.5635.7736.1035.94735,500
Mar 27, 201836.1536.4835.8935.9335.77938,300
Mar 26, 201835.3137.0435.3136.5336.362,685,100
Mar 23, 201835.4835.6534.9334.9434.78993,600
Mar 22, 201835.1035.8334.9735.3235.16978,000
Mar 21, 201834.9635.6234.9635.3335.17958,200
Mar 20, 201835.2435.2934.9635.0234.86552,200
Mar 19, 201835.5035.5235.0235.2035.04879,100
Mar 16, 201835.5535.7635.2835.5435.381,254,500
Mar 15, 201835.1735.3634.7235.2035.041,139,500
Mar 14, 201835.5135.5635.0535.1134.95801,500
Mar 13, 201835.6835.7535.3535.4835.32748,800
Mar 12, 201835.5035.7835.4235.5635.40560,000
Mar 09, 201834.6335.5634.4335.5035.341,180,400
Mar 08, 201834.6734.7434.2134.4934.33704,600
Mar 07, 201834.6435.0034.2334.5034.341,868,900
Mar 06, 201835.2535.3534.6734.9234.761,136,900
Mar 06, 20180.16 Dividend
Mar 05, 201834.6435.5334.3735.3735.051,550,100
Mar 02, 201834.6734.9234.0834.6734.361,351,200
Mar 01, 201834.6135.0734.4134.8134.501,584,100
Feb 28, 201834.9535.1834.4234.5834.271,577,700
Feb 27, 201836.1736.1734.6534.6834.371,853,700
Feb 26, 201836.9136.9135.9136.0435.711,036,900
Feb 23, 201837.2337.2536.0936.6736.342,109,600
Feb 22, 201837.9338.2037.1537.1936.851,283,400
Feb 21, 201837.5438.3037.5337.9237.581,756,200
Feb 20, 201837.8838.0636.5737.4437.101,873,000
Feb 16, 201836.9538.3236.9038.0737.732,033,300
Feb 15, 201838.3538.3536.0436.4336.101,145,700
Feb 14, 201834.9736.8034.9736.7436.411,266,700
Feb 13, 201834.7335.1534.2935.1434.82974,100
Feb 12, 201834.7735.0734.2934.7934.48672,500
Feb 09, 201834.2634.8033.7034.5734.261,076,600
Feb 08, 201835.1535.1533.9533.9533.641,230,900
Feb 07, 201834.9635.3934.7334.8834.571,143,100
Feb 06, 201834.7335.6134.6335.0634.741,637,500
Feb 05, 201834.8736.3734.7535.3835.061,220,900
Feb 02, 201836.4236.5335.1235.1934.87953,400
Feb 01, 201835.5936.5935.5936.4436.11908,000
Jan 31, 201836.0036.2435.4335.5935.271,165,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...