Skip to main content

Assured Guaranty Ltd (NY: AGO )

78.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.41 16.86 16.33 16.85 1,983,033 +0.51(+3.15%)
Mar 27, 2013 16.37 16.50 16.21 16.33 2,342,908 -0.27(-1.62%)
Mar 26, 2013 16.91 17.05 16.57 16.60 2,374,547 -0.20(-1.22%)
Mar 25, 2013 17.18 17.39 16.67 16.81 2,120,759 -0.30(-1.77%)
Mar 22, 2013 16.80 17.41 16.77 17.11 2,259,444 +0.40(+2.40%)
Mar 21, 2013 16.70 17.01 16.69 16.71 1,473,755 -0.10(-0.58%)
Mar 20, 2013 16.54 16.97 16.50 16.81 2,067,995 +0.35(+2.14%)
Mar 19, 2013 16.80 16.91 16.32 16.46 2,288,686 -0.31(-1.85%)
Mar 18, 2013 16.51 17.08 16.44 16.77 1,903,520 -0.04(-0.24%)
Mar 15, 2013 17.03 17.16 16.76 16.81 2,169,482 -0.32(-1.86%)
Mar 14, 2013 16.91 17.13 16.86 17.13 1,548,453 +0.25(+1.50%)
Mar 13, 2013 16.86 17.09 16.76 16.87 1,669,611 -0.01(-0.05%)
Mar 12, 2013 16.56 16.99 16.56 16.88 2,734,130 +0.34(+2.08%)
Mar 11, 2013 16.50 16.71 16.46 16.54 1,419,267 +0.04(+0.25%)
Mar 08, 2013 16.64 16.76 16.31 16.50 1,899,030 -0.05(-0.30%)
Mar 07, 2013 16.37 16.55 16.19 16.55 2,420,229 +0.16(+0.95%)
Mar 06, 2013 16.39 16.68 16.20 16.39 1,980,693 +0.09(+0.55%)
Mar 05, 2013 15.94 16.37 15.94 16.30 3,021,278 +0.49(+3.10%)
Mar 04, 2013 15.41 16.19 15.41 15.81 3,674,377 +0.39(+2.55%)
Mar 01, 2013 15.21 15.49 14.89 15.42 3,733,632 +0.16(+1.02%)
Feb 28, 2013 16.04 16.10 15.24 15.26 7,949,051 +0.19(+1.25%)
Feb 27, 2013 14.95 15.09 14.82 15.07 1,346,755 +0.09(+0.60%)
Feb 26, 2013 14.83 15.10 14.63 14.98 2,184,863 +0.29(+2.00%)
Feb 25, 2013 15.44 15.54 14.64 14.69 2,811,265 -0.68(-4.41%)
Feb 22, 2013 15.33 15.43 15.29 15.37 1,298,409 +0.17(+1.13%)
Feb 21, 2013 15.14 15.38 15.00 15.20 2,278,831 +0.03(+0.22%)
Feb 20, 2013 16.15 16.34 15.07 15.16 5,603,440 -1.00(-6.17%)
Feb 19, 2013 16.04 16.50 15.97 16.16 7,947,512 +0.13(+0.82%)
Feb 15, 2013 16.08 16.16 15.93 16.03 2,613,694 -0.07(-0.45%)
Feb 14, 2013 15.62 16.17 15.47 16.10 3,839,554 +0.46(+2.96%)
Feb 13, 2013 15.57 15.65 15.45 15.64 2,462,069 +0.15(+0.94%)
Feb 12, 2013 15.58 15.70 15.35 15.49 5,717,497 -0.11(-0.73%)
Feb 11, 2013 15.44 15.73 15.27 15.61 3,187,496 +0.15(+1.00%)
Feb 08, 2013 15.70 15.77 15.43 15.45 2,607,571 -0.20(-1.25%)
Feb 07, 2013 15.90 15.96 15.27 15.65 4,884,808 -0.26(-1.64%)
Feb 06, 2013 15.45 16.12 14.97 15.91 11,601,549 +1.40(+9.64%)
Feb 04, 2013 14.79 14.80 14.39 14.51 2,094,389 -0.39(-2.62%)
Feb 01, 2013 14.91 15.07 14.74 14.90 4,848,812 +0.15(+1.05%)
Jan 31, 2013 14.49 14.82 14.43 14.75 4,122,422 +0.19(+1.29%)
Jan 30, 2013 13.78 14.68 13.78 14.56 7,755,119 +0.73(+5.29%)
Jan 29, 2013 13.65 13.89 13.57 13.83 3,676,513 +0.20(+1.49%)
Jan 28, 2013 13.72 13.78 13.40 13.62 1,926,189 -0.06(-0.42%)
Jan 25, 2013 13.64 13.77 13.56 13.68 1,780,886 +0.10(+0.72%)
Jan 24, 2013 13.77 13.79 13.51 13.58 3,082,462 -0.23(-1.65%)
Jan 23, 2013 13.09 13.83 13.09 13.81 4,854,452 +0.72(+5.47%)
Jan 22, 2013 12.22 13.13 12.17 13.09 5,217,891 +0.89(+7.33%)
Jan 18, 2013 11.39 12.40 11.35 12.20 7,758,073 +0.33(+2.74%)
Jan 17, 2013 12.00 12.09 11.78 11.87 1,677,253 -0.05(-0.41%)
Jan 16, 2013 11.87 12.00 11.84 11.92 1,242,169 +0.03(+0.27%)
Jan 15, 2013 11.83 11.96 11.57 11.89 1,400,395 -0.06(-0.48%)
Jan 14, 2013 12.09 12.19 11.82 11.95 1,060,816 -0.15(-1.28%)
Jan 11, 2013 12.12 12.13 11.98 12.10 1,410,574 -0.02(-0.20%)
Jan 10, 2013 12.23 12.23 12.02 12.13 1,833,654 +0.01(+0.07%)
Jan 09, 2013 12.13 12.22 12.08 12.12 1,099,427 +0.00(+0.00%)
Jan 08, 2013 12.36 12.41 12.09 12.12 937,800 -0.29(-2.36%)
Jan 07, 2013 12.68 12.79 12.33 12.41 1,510,491 -0.29(-2.30%)
Jan 04, 2013 12.09 12.73 12.05 12.70 2,278,642 +0.67(+5.54%)
Jan 03, 2013 11.90 12.11 11.79 12.04 998,272 +0.08(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.