Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
86.54
+1.22 (1.43%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 84.86 | 86.98 | 84.86 | 86.54 | 86.54 | 1.43% | 339,086 |
| Apr 23, 2025 | 86.20 | 87.50 | 85.16 | 85.32 | 85.32 | 0.70% | 317,757 |
| Apr 22, 2025 | 83.58 | 84.96 | 82.87 | 84.73 | 84.73 | 3.34% | 254,426 |
| Apr 21, 2025 | 82.76 | 83.00 | 81.51 | 81.99 | 81.99 | -1.54% | 237,447 |
| Apr 17, 2025 | 83.25 | 84.25 | 82.68 | 83.27 | 83.27 | 0.63% | 255,932 |
| Apr 16, 2025 | 82.23 | 83.47 | 81.76 | 82.75 | 82.75 | 1.01% | 340,876 |
| Apr 15, 2025 | 81.78 | 82.84 | 81.65 | 81.92 | 81.92 | -0.10% | 250,124 |
| Apr 14, 2025 | 81.81 | 82.75 | 81.29 | 82.00 | 82.00 | 1.50% | 283,110 |
| Apr 11, 2025 | 79.73 | 80.79 | 78.60 | 80.79 | 80.79 | 1.00% | 336,706 |
| Apr 10, 2025 | 81.87 | 82.11 | 78.64 | 79.99 | 79.99 | -3.41% | 436,210 |
| Apr 9, 2025 | 76.60 | 83.22 | 75.98 | 82.81 | 82.81 | 7.11% | 553,099 |
| Apr 8, 2025 | 79.03 | 80.13 | 76.43 | 77.31 | 77.31 | 0.98% | 453,350 |
| Apr 7, 2025 | 75.73 | 79.98 | 74.09 | 76.56 | 76.56 | -3.16% | 555,603 |
| Apr 4, 2025 | 81.62 | 81.62 | 77.98 | 79.06 | 79.06 | -5.97% | 447,979 |
| Apr 3, 2025 | 85.25 | 86.29 | 83.76 | 84.08 | 84.08 | -4.13% | 517,585 |
| Apr 2, 2025 | 87.06 | 88.11 | 86.49 | 87.70 | 87.70 | -0.45% | 381,873 |
| Apr 1, 2025 | 88.32 | 88.78 | 87.21 | 88.10 | 88.10 | - | 309,815 |
| Mar 31, 2025 | 86.53 | 88.97 | 86.03 | 88.10 | 88.10 | 1.00% | 479,980 |
| 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 |