Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
83.04
-2.13 (-2.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 84.68 | 85.38 | 84.25 | 85.17 | 85.17 | 1.24% | 215,294 |
| Oct 23, 2024 | 84.65 | 84.66 | 83.65 | 84.13 | 84.13 | -0.64% | 223,353 |
| Oct 22, 2024 | 84.68 | 85.25 | 83.93 | 84.67 | 84.67 | -0.41% | 162,756 |
| Oct 21, 2024 | 86.47 | 86.62 | 84.95 | 85.02 | 85.02 | -2.02% | 214,060 |
| Oct 18, 2024 | 87.71 | 87.71 | 85.99 | 86.77 | 86.77 | -0.92% | 214,187 |
| Oct 17, 2024 | 85.74 | 87.67 | 85.74 | 87.58 | 87.58 | 2.89% | 272,031 |
| Oct 16, 2024 | 83.78 | 85.15 | 83.71 | 85.12 | 85.12 | 1.96% | 221,729 |
| Oct 15, 2024 | 84.73 | 85.30 | 83.48 | 83.48 | 83.48 | -1.00% | 348,465 |
| Oct 14, 2024 | 84.24 | 84.63 | 84.02 | 84.32 | 84.32 | 0.44% | 444,255 |
| Oct 11, 2024 | 84.15 | 84.79 | 83.48 | 83.95 | 83.95 | -0.01% | 530,191 |
| Oct 10, 2024 | 83.42 | 84.15 | 83.30 | 83.96 | 83.96 | 1.34% | 293,955 |
| Oct 9, 2024 | 81.42 | 83.65 | 81.42 | 82.85 | 82.85 | 1.53% | 361,583 |
| Oct 8, 2024 | 80.55 | 81.68 | 80.41 | 81.60 | 81.60 | 1.64% | 373,151 |
| Oct 7, 2024 | 82.47 | 82.73 | 79.79 | 80.28 | 80.28 | -3.07% | 390,552 |
| Oct 4, 2024 | 81.36 | 82.88 | 81.36 | 82.82 | 82.82 | 2.83% | 249,731 |
| Oct 3, 2024 | 80.88 | 81.19 | 80.08 | 80.54 | 80.54 | -0.41% | 296,891 |
| Oct 2, 2024 | 79.00 | 80.92 | 79.00 | 80.87 | 80.87 | 2.37% | 341,568 |
| Oct 1, 2024 | 79.06 | 79.54 | 78.38 | 79.00 | 79.00 | -0.65% | 332,543 |
| Sep 30, 2024 | 79.95 | 79.97 | 78.81 | 79.52 | 79.52 | 0.01% | 299,691 |
| Sep 27, 2024 | 80.53 | 80.77 | 79.39 | 79.51 | 79.51 | -0.87% | 362,231 |
| Sep 26, 2024 | 79.43 | 80.52 | 79.43 | 80.21 | 80.21 | 0.98% | 453,640 |
| Sep 25, 2024 | 79.82 | 80.09 | 79.20 | 79.43 | 79.43 | -0.10% | 289,954 |
| Sep 24, 2024 | 81.37 | 81.37 | 79.51 | 79.51 | 79.51 | -1.91% | 313,663 |
| Sep 23, 2024 | 80.75 | 81.99 | 80.65 | 81.06 | 81.06 | -0.01% | 390,001 |
| Sep 20, 2024 | 80.90 | 81.69 | 80.31 | 81.07 | 81.07 | -0.09% | 1,467,037 |
| Sep 19, 2024 | 81.90 | 82.16 | 80.96 | 81.14 | 81.14 | -0.14% | 417,900 |
| Sep 18, 2024 | 81.11 | 82.14 | 80.98 | 81.25 | 81.25 | 0.49% | 428,365 |
| Sep 17, 2024 | 81.07 | 81.31 | 80.55 | 80.85 | 80.85 | 0.16% | 367,779 |
| Sep 16, 2024 | 80.65 | 81.20 | 80.00 | 80.72 | 80.72 | 0.67% | 340,947 |
| Sep 13, 2024 | 77.36 | 80.25 | 77.26 | 80.18 | 80.18 | 4.06% | 414,061 |
| Sep 12, 2024 | 76.32 | 77.70 | 76.32 | 77.05 | 77.05 | 0.85% | 326,273 |
| Sep 11, 2024 | 76.21 | 76.83 | 75.76 | 76.40 | 76.40 | -0.44% | 595,887 |
| Sep 10, 2024 | 76.50 | 76.95 | 75.61 | 76.74 | 76.74 | 0.62% | 407,908 |
| Sep 9, 2024 | 75.50 | 77.03 | 75.10 | 76.27 | 76.27 | -2.13% | 490,170 |
| Sep 6, 2024 | 78.37 | 79.27 | 77.91 | 77.93 | 77.93 | -1.18% | 475,131 |
| Sep 5, 2024 | 80.32 | 80.32 | 78.26 | 78.86 | 78.86 | -1.08% | 266,132 |
| Sep 4, 2024 | 80.31 | 82.00 | 79.52 | 79.72 | 79.72 | -0.64% | 430,009 |
| Sep 3, 2024 | 79.79 | 80.54 | 79.34 | 80.23 | 80.23 | 0.19% | 619,730 |
| Aug 30, 2024 | 80.03 | 80.33 | 79.08 | 80.08 | 80.08 | 0.48% | 263,485 |
| Aug 29, 2024 | 79.06 | 80.05 | 78.31 | 79.70 | 79.70 | 1.07% | 255,642 |
| Aug 28, 2024 | 77.74 | 79.00 | 77.74 | 78.86 | 78.86 | 1.36% | 280,961 |
| Aug 27, 2024 | 77.96 | 78.19 | 77.61 | 77.80 | 77.80 | 0.06% | 256,052 |
| Aug 26, 2024 | 78.53 | 79.17 | 77.65 | 77.75 | 77.75 | -0.44% | 309,578 |
| Aug 23, 2024 | 77.42 | 78.81 | 77.33 | 78.09 | 78.09 | 1.00% | 195,582 |
| Aug 22, 2024 | 76.93 | 77.61 | 76.62 | 77.32 | 77.32 | 0.26% | 203,094 |
| Aug 21, 2024 | 76.26 | 77.21 | 75.95 | 77.12 | 77.12 | 1.63% | 326,822 |
| Aug 20, 2024 | 76.81 | 76.86 | 75.64 | 75.88 | 75.58 | -1.25% | 280,099 |
| Aug 19, 2024 | 76.69 | 77.41 | 76.25 | 76.84 | 76.53 | 0.10% | 248,279 |
| Aug 16, 2024 | 75.86 | 76.88 | 75.86 | 76.76 | 76.45 | 1.40% | 234,387 |
| Aug 15, 2024 | 75.72 | 76.41 | 75.26 | 75.70 | 75.40 | 0.75% | 261,412 |
| Aug 14, 2024 | 75.04 | 75.69 | 74.45 | 75.14 | 74.84 | 0.83% | 506,834 |
| Aug 13, 2024 | 75.06 | 75.76 | 74.35 | 74.52 | 74.22 | -0.21% | 424,178 |
| Aug 12, 2024 | 74.12 | 74.98 | 73.89 | 74.68 | 74.38 | 0.92% | 349,042 |
| Aug 9, 2024 | 74.36 | 74.44 | 73.00 | 74.00 | 73.70 | -0.64% | 408,585 |
| Aug 8, 2024 | 73.41 | 75.75 | 72.57 | 74.48 | 74.18 | -2.37% | 522,121 |
| Aug 7, 2024 | 77.50 | 77.68 | 76.19 | 76.29 | 75.99 | -0.96% | 360,788 |
| Aug 6, 2024 | 76.25 | 78.12 | 76.25 | 77.03 | 76.72 | 1.42% | 369,045 |
| Aug 5, 2024 | 77.56 | 78.00 | 74.80 | 75.95 | 75.65 | -4.57% | 393,177 |
| Aug 2, 2024 | 79.83 | 80.79 | 78.54 | 79.59 | 79.27 | -1.75% | 250,742 |
| Aug 1, 2024 | 82.65 | 83.25 | 80.38 | 81.01 | 80.69 | -1.65% | 347,632 |
| Jul 31, 2024 | 82.40 | 83.25 | 81.75 | 82.37 | 82.04 | 0.26% | 208,784 |
| Jul 30, 2024 | 80.98 | 82.51 | 80.95 | 82.16 | 81.83 | 2.15% | 264,687 |
| Jul 29, 2024 | 82.97 | 83.59 | 80.33 | 80.43 | 80.11 | -2.53% | 273,555 |
| Jul 26, 2024 | 81.59 | 82.69 | 81.44 | 82.52 | 82.19 | 1.90% | 326,887 |
| Jul 25, 2024 | 80.73 | 82.50 | 80.45 | 80.98 | 80.66 | 0.67% | 303,201 |
| Jul 24, 2024 | 81.30 | 81.87 | 80.16 | 80.44 | 80.12 | -0.45% | 369,692 |
| Jul 23, 2024 | 80.32 | 81.02 | 79.89 | 80.80 | 80.48 | 0.87% | 488,967 |
| Jul 22, 2024 | 79.69 | 80.42 | 79.05 | 80.10 | 79.78 | 0.79% | 446,435 |
| Jul 19, 2024 | 80.79 | 81.51 | 79.30 | 79.47 | 79.15 | -2.05% | 309,825 |
| Jul 18, 2024 | 81.53 | 82.73 | 81.08 | 81.13 | 80.81 | -0.81% | 229,536 |
| Jul 17, 2024 | 82.11 | 82.98 | 81.66 | 81.79 | 81.46 | -0.26% | 321,300 |
| Jul 16, 2024 | 81.56 | 82.59 | 81.56 | 82.00 | 81.67 | 1.07% | 376,716 |
| Jul 15, 2024 | 80.55 | 81.99 | 80.55 | 81.13 | 80.81 | 0.85% | 359,168 |
| Jul 12, 2024 | 81.40 | 82.50 | 80.42 | 80.45 | 80.13 | -0.79% | 355,394 |
| Jul 11, 2024 | 79.98 | 81.40 | 79.98 | 81.09 | 80.77 | 0.58% | 212,149 |
| Jul 10, 2024 | 80.88 | 81.31 | 80.09 | 80.62 | 80.30 | -0.10% | 410,766 |
| Jul 9, 2024 | 80.11 | 80.88 | 78.88 | 80.70 | 80.38 | 5.22% | 544,107 |
| Jul 8, 2024 | 76.62 | 78.11 | 76.60 | 76.70 | 76.39 | 0.74% | 246,155 |
| Jul 5, 2024 | 77.75 | 78.12 | 75.91 | 76.14 | 75.84 | -2.38% | 472,504 |
| Jul 3, 2024 | 77.15 | 78.38 | 77.06 | 78.00 | 77.69 | 0.93% | 235,233 |
| Jul 2, 2024 | 77.50 | 78.52 | 77.17 | 77.28 | 76.97 | -1.16% | 382,054 |
| Jul 1, 2024 | 77.90 | 79.12 | 77.69 | 78.19 | 77.88 | 1.35% | 516,277 |
| Jun 28, 2024 | 77.51 | 77.81 | 76.81 | 77.15 | 76.84 | -0.03% | 808,209 |
| Jun 27, 2024 | 75.59 | 77.44 | 75.34 | 77.17 | 76.86 | 2.02% | 293,721 |
| Jun 26, 2024 | 76.64 | 76.64 | 75.00 | 75.64 | 75.34 | -1.15% | 352,015 |
| Jun 25, 2024 | 76.94 | 77.12 | 76.39 | 76.52 | 76.21 | -0.57% | 324,482 |
| Jun 24, 2024 | 76.95 | 78.05 | 76.81 | 76.96 | 76.65 | -0.25% | 413,046 |
| Jun 21, 2024 | 78.34 | 78.86 | 76.95 | 77.15 | 76.84 | -1.76% | 1,856,639 |
| Jun 20, 2024 | 77.74 | 78.56 | 77.44 | 78.53 | 78.22 | 1.04% | 421,374 |
| Jun 18, 2024 | 77.50 | 77.95 | 77.21 | 77.72 | 77.41 | 0.17% | 435,415 |
| Jun 17, 2024 | 75.58 | 77.77 | 75.58 | 77.59 | 77.28 | 2.74% | 453,524 |
| Jun 14, 2024 | 75.14 | 75.76 | 75.01 | 75.52 | 75.22 | -0.62% | 320,368 |
| Jun 13, 2024 | 76.36 | 76.97 | 75.13 | 75.99 | 75.69 | 0.80% | 543,945 |
| Jun 12, 2024 | 73.97 | 75.80 | 73.97 | 75.39 | 75.09 | 2.27% | 641,791 |
| Jun 11, 2024 | 75.09 | 75.22 | 73.62 | 73.72 | 73.43 | -2.16% | 549,343 |
| Jun 10, 2024 | 76.64 | 76.64 | 75.33 | 75.35 | 75.05 | -2.13% | 523,649 |
| Jun 7, 2024 | 77.45 | 78.10 | 76.95 | 76.99 | 76.68 | -0.73% | 301,213 |
| Jun 6, 2024 | 77.84 | 78.55 | 77.35 | 77.56 | 77.25 | - | 390,998 |
| Jun 5, 2024 | 78.16 | 78.28 | 77.02 | 77.56 | 77.25 | -0.58% | 361,842 |
| Jun 4, 2024 | 77.90 | 78.45 | 77.32 | 78.01 | 77.70 | -0.26% | 338,881 |