Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	89.12	89.83	87.16	87.23	87.23	-1.79%	247,923
Mar 27, 2025	88.66	89.17	87.99	88.82	88.82	0.59%	291,937
Mar 26, 2025	88.57	90.10	87.62	88.30	88.30	0.36%	315,040
Mar 25, 2025	88.14	88.94	87.33	87.98	87.98	0.24%	295,386
Mar 24, 2025	86.85	87.78	86.28	87.77	87.77	2.80%	418,970
Mar 21, 2025	86.09	87.23	85.17	85.38	85.38	-1.59%	2,336,194
Mar 20, 2025	86.27	87.91	85.83	86.76	86.76	0.03%	325,401
Mar 19, 2025	86.21	87.06	85.57	86.73	86.73	0.92%	289,774
Mar 18, 2025	87.45	87.58	85.56	85.94	85.94	-1.47%	274,856
Mar 17, 2025	86.32	88.61	86.22	87.22	87.22	1.09%	387,247
Mar 14, 2025	84.60	86.39	84.12	86.28	86.28	2.54%	231,660
Mar 13, 2025	84.41	84.74	83.71	84.14	84.14	0.17%	209,243
Mar 12, 2025	83.34	84.15	82.26	84.00	84.00	1.19%	333,745
Mar 11, 2025	82.65	83.70	82.65	83.01	83.01	0.13%	292,405
Mar 10, 2025	84.29	85.49	82.87	82.90	82.90	-2.77%	392,325
Mar 7, 2025	84.67	85.91	83.78	85.26	85.26	0.65%	262,764
Mar 6, 2025	86.13	86.28	84.55	84.71	84.71	-2.32%	306,329
Mar 5, 2025	86.56	87.65	85.77	86.72	86.72	-0.10%	282,328
Mar 4, 2025	88.51	88.61	86.58	86.81	86.47	-3.33%	321,399
Mar 3, 2025	88.19	91.07	88.10	89.80	89.45	2.83%	585,292
Feb 28, 2025	87.00	88.89	84.81	87.33	86.99	-5.28%	752,729
Feb 27, 2025	91.94	93.12	91.94	92.20	91.84	0.63%	232,362
Feb 26, 2025	91.88	92.91	91.54	91.62	91.26	-0.54%	265,107
Feb 25, 2025	91.27	92.76	90.92	92.12	91.76	1.45%	365,153
Feb 24, 2025	90.54	91.82	90.46	90.80	90.45	1.10%	254,887
Feb 21, 2025	91.25	91.25	89.49	89.81	89.46	-1.34%	276,368
Feb 20, 2025	91.15	91.81	90.39	91.03	90.67	-0.68%	208,986
Feb 19, 2025	91.89	92.58	90.99	91.65	91.29	0.10%	256,497
Feb 18, 2025	90.79	92.60	90.79	91.56	91.20	1.07%	250,511
Feb 14, 2025	91.88	92.38	90.55	90.59	90.24	-1.76%	320,374
Feb 13, 2025	91.02	92.38	90.21	92.21	91.85	1.41%	201,681
Feb 12, 2025	91.00	91.52	90.27	90.93	90.58	-1.03%	287,419
Feb 11, 2025	91.60	92.34	91.26	91.88	91.52	0.28%	252,137
Feb 10, 2025	93.73	93.73	91.21	91.62	91.26	-2.25%	309,012
Feb 7, 2025	93.87	94.06	93.28	93.73	93.36	-0.36%	197,916
Feb 6, 2025	94.22	94.22	92.96	94.07	93.70	0.71%	198,386
Feb 5, 2025	93.23	93.56	92.24	93.41	93.05	0.94%	198,853
Feb 4, 2025	92.74	93.72	92.40	92.54	92.18	-0.18%	228,007
Feb 3, 2025	92.43	93.62	90.46	92.71	92.35	-2.00%	185,521
Jan 31, 2025	94.95	95.63	94.27	94.60	94.23	-0.91%	317,650
Jan 30, 2025	95.13	96.50	94.41	95.47	95.10	1.22%	252,934
Jan 29, 2025	93.98	95.39	93.80	94.32	93.95	-0.04%	175,447
Jan 28, 2025	94.06	95.04	93.71	94.36	93.99	0.51%	155,528
Jan 27, 2025	92.54	94.15	92.32	93.88	93.51	1.76%	200,800
Jan 24, 2025	91.56	92.68	91.56	92.26	91.90	0.41%	169,605
Jan 23, 2025	92.20	92.73	91.42	91.88	91.52	-0.39%	237,693
Jan 22, 2025	92.23	92.41	91.64	92.24	91.88	0.01%	198,883
Jan 21, 2025	91.92	92.70	91.72	92.23	91.87	0.55%	200,800
Jan 17, 2025	91.55	92.59	91.35	91.73	91.37	0.16%	181,835
Jan 16, 2025	90.90	91.72	90.55	91.58	91.22	1.09%	171,408