Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	91.25	91.25	89.49	89.81	89.81	-1.34%	276,368
Feb 20, 2025	91.15	91.81	90.39	91.03	91.03	-0.68%	208,986
Feb 19, 2025	91.89	92.58	90.99	91.65	91.65	0.10%	256,497
Feb 18, 2025	90.79	92.60	90.79	91.56	91.56	1.07%	250,511
Feb 14, 2025	91.88	92.38	90.55	90.59	90.59	-1.76%	320,374
Feb 13, 2025	91.02	92.38	90.21	92.21	92.21	1.41%	201,681
Feb 12, 2025	91.00	91.52	90.27	90.93	90.93	-1.03%	287,419
Feb 11, 2025	91.60	92.34	91.26	91.88	91.88	0.28%	252,137
Feb 10, 2025	93.73	93.73	91.21	91.62	91.62	-2.25%	309,012
Feb 7, 2025	93.87	94.06	93.28	93.73	93.73	-0.36%	197,916
Feb 6, 2025	94.22	94.22	92.96	94.07	94.07	0.71%	198,386
Feb 5, 2025	93.23	93.56	92.24	93.41	93.41	0.94%	198,853
Feb 4, 2025	92.74	93.72	92.40	92.54	92.54	-0.18%	228,007
Feb 3, 2025	92.43	93.62	90.46	92.71	92.71	-2.00%	185,521
Jan 31, 2025	94.95	95.63	94.27	94.60	94.60	-0.91%	317,650
Jan 30, 2025	95.13	96.50	94.41	95.47	95.47	1.22%	252,934
Jan 29, 2025	93.98	95.39	93.80	94.32	94.32	-0.04%	175,447
Jan 28, 2025	94.06	95.04	93.71	94.36	94.36	0.51%	155,528
Jan 27, 2025	92.54	94.15	92.32	93.88	93.88	1.76%	200,800
Jan 24, 2025	91.56	92.68	91.56	92.26	92.26	0.41%	169,605
Jan 23, 2025	92.20	92.73	91.42	91.88	91.88	-0.39%	237,693
Jan 22, 2025	92.23	92.41	91.64	92.24	92.24	0.01%	198,883
Jan 21, 2025	91.92	92.70	91.72	92.23	92.23	0.55%	200,800
Jan 17, 2025	91.55	92.59	91.35	91.73	91.73	0.16%	181,835
Jan 16, 2025	90.90	91.72	90.55	91.58	91.58	1.09%	171,408
Jan 15, 2025	90.47	90.90	90.09	90.59	90.59	1.91%	174,144
Jan 14, 2025	87.45	88.99	87.28	88.89	88.89	2.56%	233,684
Jan 13, 2025	85.30	86.72	85.25	86.67	86.67	0.69%	252,568
Jan 10, 2025	87.31	87.50	85.16	86.08	86.08	-3.07%	224,995
Jan 8, 2025	89.46	89.50	88.45	88.81	88.81	-0.91%	175,453
Jan 7, 2025	90.33	90.73	89.18	89.63	89.63	-0.37%	188,012
Jan 6, 2025	90.34	91.64	89.71	89.96	89.96	-0.37%	257,210
Jan 3, 2025	90.07	90.48	89.42	90.29	90.29	0.87%	202,150
Jan 2, 2025	90.38	91.04	89.28	89.51	89.51	-0.56%	189,141
Dec 31, 2024	89.92	90.45	89.28	90.01	90.01	0.72%	227,276
Dec 30, 2024	88.53	89.86	88.15	89.37	89.37	-0.23%	172,023
Dec 27, 2024	89.51	90.24	88.64	89.58	89.58	-0.07%	227,347
Dec 26, 2024	88.83	89.85	88.39	89.64	89.64	0.80%	127,655
Dec 24, 2024	88.58	88.97	88.14	88.93	88.93	1.05%	85,299
Dec 23, 2024	86.94	88.21	86.37	88.01	88.01	0.35%	209,906
Dec 20, 2024	85.64	88.20	85.64	87.70	87.70	2.10%	1,152,838
Dec 19, 2024	86.26	87.01	85.70	85.90	85.90	0.15%	263,047
Dec 18, 2024	88.82	89.30	85.58	85.77	85.77	-3.53%	307,714
Dec 17, 2024	90.00	90.16	88.17	88.91	88.91	-1.51%	360,928
Dec 16, 2024	89.91	91.15	89.70	90.27	90.27	0.24%	297,590
Dec 13, 2024	90.60	91.55	89.78	90.05	90.05	-0.72%	509,757
Dec 12, 2024	90.33	91.41	90.19	90.70	90.70	0.59%	405,777
Dec 11, 2024	88.50	90.47	88.02	90.17	90.17	2.05%	257,515
Dec 10, 2024	89.64	89.64	87.50	88.36	88.36	-1.47%	281,543
Dec 9, 2024	90.53	90.70	89.59	89.68	89.68	-1.14%	220,759
Dec 6, 2024	91.76	91.76	90.29	90.71	90.71	-1.09%	177,826
Dec 5, 2024	92.15	92.67	91.67	91.71	91.71	-0.04%	163,724
Dec 4, 2024	91.56	92.64	91.39	91.75	91.75	-0.56%	203,275
Dec 3, 2024	92.27	92.63	91.57	92.27	92.27	0.20%	217,031
Dec 2, 2024	93.02	93.06	91.68	92.09	92.09	-1.28%	243,654
Nov 29, 2024	93.24	93.83	93.01	93.28	93.28	-0.14%	124,634
Nov 27, 2024	94.16	94.98	93.24	93.41	93.41	0.10%	177,860
Nov 26, 2024	94.02	94.06	92.91	93.32	93.32	-1.45%	328,658
Nov 25, 2024	94.02	95.80	93.52	94.69	94.69	1.72%	449,435
Nov 22, 2024	91.63	93.79	91.50	93.09	93.09	1.06%	257,246
Nov 21, 2024	91.53	92.33	90.90	92.11	91.80	0.95%	251,638
Nov 20, 2024	91.81	91.81	90.70	91.24	90.94	-0.34%	220,146
Nov 19, 2024	91.48	92.66	90.75	91.55	91.25	-0.45%	263,187
Nov 18, 2024	92.44	93.05	91.52	91.96	91.66	1.03%	293,490
Nov 15, 2024	91.50	92.67	90.17	91.02	90.72	-0.57%	353,752
Nov 14, 2024	89.65	91.86	89.56	91.54	91.24	2.91%	404,620
Nov 13, 2024	90.83	91.28	88.85	88.95	88.66	-2.69%	439,183
Nov 12, 2024	95.00	95.52	91.09	91.41	91.11	2.07%	896,302
Nov 11, 2024	87.94	90.77	87.86	89.56	89.26	2.32%	364,534
Nov 8, 2024	86.89	87.82	86.46	87.53	87.24	1.16%	353,338
Nov 7, 2024	87.68	87.68	86.48	86.53	86.24	-1.94%	174,354
Nov 6, 2024	86.24	88.27	85.10	88.24	87.95	6.98%	244,304
Nov 5, 2024	81.36	82.69	81.36	82.48	82.21	1.18%	144,570
Nov 4, 2024	82.37	82.95	81.38	81.52	81.25	-1.26%	192,331
Nov 1, 2024	83.54	84.53	82.50	82.56	82.29	-1.08%	294,556
Oct 31, 2024	85.86	86.27	83.44	83.46	83.18	-2.60%	344,147
Oct 30, 2024	84.97	86.59	84.83	85.69	85.41	0.82%	313,204
Oct 29, 2024	84.57	85.22	84.17	84.99	84.71	0.27%	197,335
Oct 28, 2024	83.70	85.28	83.70	84.76	84.48	2.07%	213,385
Oct 25, 2024	84.95	84.95	82.58	83.04	82.76	-2.50%	160,185
Oct 24, 2024	84.68	85.38	84.25	85.17	84.89	1.24%	215,294
Oct 23, 2024	84.65	84.66	83.65	84.13	83.85	-0.64%	223,353
Oct 22, 2024	84.68	85.25	83.93	84.67	84.39	-0.41%	162,756
Oct 21, 2024	86.47	86.62	84.95	85.02	84.74	-2.02%	214,060
Oct 18, 2024	87.71	87.71	85.99	86.77	86.48	-0.92%	214,187
Oct 17, 2024	85.74	87.67	85.74	87.58	87.29	2.89%	272,031
Oct 16, 2024	83.78	85.15	83.71	85.12	84.84	1.96%	221,729
Oct 15, 2024	84.73	85.30	83.48	83.48	83.20	-1.00%	348,465
Oct 14, 2024	84.24	84.63	84.02	84.32	84.04	0.44%	444,255
Oct 11, 2024	84.15	84.79	83.48	83.95	83.67	-0.01%	530,191
Oct 10, 2024	83.42	84.15	83.30	83.96	83.68	1.34%	293,955
Oct 9, 2024	81.42	83.65	81.42	82.85	82.58	1.53%	361,583
Oct 8, 2024	80.55	81.68	80.41	81.60	81.33	1.64%	373,151
Oct 7, 2024	82.47	82.73	79.79	80.28	80.01	-3.07%	390,552
Oct 4, 2024	81.36	82.88	81.36	82.82	82.55	2.83%	249,731
Oct 3, 2024	80.88	81.19	80.08	80.54	80.27	-0.41%	296,891
Oct 2, 2024	79.00	80.92	79.00	80.87	80.60	2.37%	341,568
Oct 1, 2024	79.06	79.54	78.38	79.00	78.74	-0.65%	332,543
Sep 30, 2024	79.95	79.97	78.81	79.52	79.26	0.01%	299,691
Sep 27, 2024	80.53	80.77	79.39	79.51	79.25	-0.87%	362,231