Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
69.19
-1.12 (-1.59%)
Oct 23, 2026, 3:03 PM EDT - Market open
Assured Guaranty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69.80 | 70.82 | 68.94 | 69.19 | 69.19 | -1.59% | 150,337 |
| Oct 22, 2026 | 69.61 | 70.37 | 69.23 | 70.31 | 70.31 | 1.50% | 491,164 |
| Oct 21, 2026 | 70.24 | 70.24 | 68.94 | 69.27 | 69.27 | -1.06% | 315,889 |
| Oct 20, 2026 | 69.63 | 70.94 | 69.63 | 70.01 | 70.01 | 0.36% | 279,150 |
| Oct 19, 2026 | 70.49 | 70.69 | 69.47 | 69.76 | 69.76 | -1.54% | 292,324 |
| Oct 16, 2026 | 69.84 | 70.97 | 69.84 | 70.85 | 70.85 | 1.42% | 404,486 |
| Oct 15, 2026 | 70.12 | 70.83 | 69.34 | 69.86 | 69.86 | 1.28% | 339,363 |
| Oct 14, 2026 | 69.10 | 69.24 | 68.36 | 68.98 | 68.98 | -1.00% | 371,022 |
| Oct 13, 2026 | 69.96 | 70.38 | 68.94 | 69.68 | 69.68 | 0.09% | 287,451 |
| Oct 12, 2026 | 70.13 | 70.71 | 69.48 | 69.62 | 69.62 | -0.59% | 310,879 |
| Oct 9, 2026 | 70.45 | 70.68 | 69.86 | 70.03 | 70.03 | -0.98% | 342,192 |
| Oct 8, 2026 | 68.99 | 70.74 | 68.84 | 70.72 | 70.72 | 2.29% | 332,174 |
| Oct 7, 2026 | 68.96 | 69.39 | 68.50 | 69.14 | 69.14 | -0.42% | 337,999 |
| Oct 6, 2026 | 69.11 | 69.45 | 68.40 | 69.43 | 69.43 | 0.43% | 439,712 |
| Oct 5, 2026 | 68.70 | 69.44 | 68.10 | 69.13 | 69.13 | 0.96% | 524,679 |
| Oct 2, 2026 | 68.47 | 68.99 | 67.90 | 68.47 | 68.47 | 0.29% | 486,073 |
| Oct 1, 2026 | 67.51 | 68.41 | 67.24 | 68.27 | 68.27 | 0.81% | 553,401 |
| Sep 30, 2026 | 68.70 | 69.12 | 67.50 | 67.72 | 67.72 | -1.81% | 451,028 |
| Sep 29, 2026 | 68.87 | 69.28 | 68.29 | 68.97 | 68.97 | -0.61% | 435,604 |
| Sep 28, 2026 | 69.65 | 69.78 | 68.91 | 69.39 | 69.39 | -0.14% | 502,719 |
| Sep 25, 2026 | 70.12 | 71.20 | 69.09 | 69.49 | 69.49 | 1.59% | 730,291 |
| Sep 24, 2026 | 69.56 | 69.56 | 68.03 | 68.40 | 68.40 | -0.86% | 606,323 |
| Sep 23, 2026 | 70.87 | 71.33 | 68.80 | 68.99 | 68.99 | -2.47% | 529,943 |
| Sep 22, 2026 | 71.22 | 71.27 | 70.19 | 70.74 | 70.74 | -0.46% | 572,313 |
| Sep 21, 2026 | 71.15 | 71.47 | 70.50 | 71.07 | 71.07 | 1.02% | 496,091 |
| Sep 18, 2026 | 70.65 | 71.17 | 69.96 | 70.35 | 70.35 | -1.03% | 1,668,260 |
| Sep 17, 2026 | 71.99 | 72.30 | 70.82 | 71.08 | 71.08 | -0.29% | 436,680 |
| Sep 16, 2026 | 71.56 | 72.34 | 71.18 | 71.29 | 71.29 | -0.10% | 494,610 |
| Sep 15, 2026 | 72.38 | 72.57 | 70.59 | 71.36 | 71.36 | -2.14% | 575,584 |
| Sep 14, 2026 | 73.32 | 74.13 | 72.42 | 72.92 | 72.92 | -0.01% | 413,811 |
| Sep 11, 2026 | 73.38 | 73.97 | 72.54 | 72.93 | 72.93 | -0.19% | 386,881 |
| Sep 10, 2026 | 72.69 | 73.39 | 72.20 | 73.07 | 73.07 | 1.19% | 470,628 |
| Sep 9, 2026 | 72.62 | 73.18 | 72.13 | 72.21 | 72.21 | -1.08% | 535,680 |
| Sep 8, 2026 | 74.78 | 75.19 | 72.92 | 73.00 | 73.00 | -3.55% | 322,927 |
| Sep 4, 2026 | 75.26 | 75.81 | 75.00 | 75.69 | 75.69 | -0.17% | 403,233 |
| Sep 3, 2026 | 75.59 | 76.19 | 75.49 | 75.82 | 75.82 | 1.05% | 295,666 |
| Sep 2, 2026 | 74.99 | 76.06 | 74.70 | 75.03 | 75.03 | 0.77% | 319,412 |
| Sep 1, 2026 | 74.96 | 75.51 | 74.12 | 74.46 | 74.46 | -0.32% | 270,522 |
| Aug 31, 2026 | 75.43 | 75.44 | 74.11 | 74.70 | 74.70 | -1.10% | 401,925 |
| Aug 28, 2026 | 76.16 | 76.81 | 74.51 | 75.53 | 75.53 | -0.41% | 382,728 |
| Aug 27, 2026 | 75.14 | 76.25 | 75.05 | 75.84 | 75.84 | -0.09% | 367,112 |
| Aug 26, 2026 | 75.14 | 76.67 | 75.14 | 75.91 | 75.91 | 1.02% | 437,097 |
| Aug 25, 2026 | 74.34 | 75.18 | 73.41 | 75.14 | 75.14 | 1.28% | 370,793 |
| Aug 24, 2026 | 74.69 | 75.70 | 74.12 | 74.19 | 74.19 | -0.34% | 471,401 |
| Aug 21, 2026 | 74.07 | 74.88 | 74.06 | 74.44 | 74.44 | 0.22% | 439,883 |
| Aug 20, 2026 | 74.89 | 75.09 | 74.13 | 74.28 | 74.28 | -0.76% | 287,493 |
| Aug 19, 2026 | 75.77 | 76.88 | 74.92 | 75.23 | 74.85 | -0.40% | 250,929 |
| Aug 18, 2026 | 76.93 | 77.11 | 75.38 | 75.53 | 75.15 | -0.91% | 279,578 |
| Aug 17, 2026 | 76.64 | 76.95 | 76.09 | 76.22 | 75.83 | -0.74% | 238,864 |
| Aug 14, 2026 | 76.12 | 76.81 | 76.06 | 76.79 | 76.40 | 0.81% | 241,993 |