Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
81.11
+0.60 (0.75%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 80.43 | 81.56 | 80.43 | 81.11 | 81.11 | 0.75% | 197,922 |
| Oct 10, 2025 | 82.31 | 82.52 | 80.43 | 80.51 | 80.51 | -1.69% | 229,118 |
| Oct 9, 2025 | 82.50 | 83.33 | 81.61 | 81.89 | 81.89 | -0.73% | 199,954 |
| Oct 8, 2025 | 83.17 | 83.68 | 82.34 | 82.49 | 82.49 | -0.15% | 227,118 |
| Oct 7, 2025 | 83.98 | 85.18 | 82.60 | 82.61 | 82.61 | -1.34% | 247,017 |
| Oct 6, 2025 | 84.42 | 84.93 | 83.43 | 83.73 | 83.73 | -0.65% | 236,218 |
| Oct 3, 2025 | 84.55 | 85.55 | 84.23 | 84.28 | 84.28 | -0.32% | 474,762 |
| Oct 2, 2025 | 83.56 | 84.94 | 83.56 | 84.55 | 84.55 | 0.91% | 452,923 |
| Oct 1, 2025 | 84.35 | 85.26 | 83.79 | 83.79 | 83.79 | -1.02% | 296,309 |
| Sep 30, 2025 | 84.38 | 84.74 | 83.88 | 84.65 | 84.65 | 0.65% | 221,724 |
| Sep 29, 2025 | 84.39 | 84.39 | 83.45 | 84.10 | 84.10 | -0.65% | 236,806 |
| Sep 26, 2025 | 84.29 | 85.36 | 83.98 | 84.65 | 84.65 | 0.97% | 199,206 |
| Sep 25, 2025 | 84.49 | 84.72 | 83.47 | 83.84 | 83.84 | -1.23% | 280,939 |
| Sep 24, 2025 | 83.85 | 85.15 | 83.59 | 84.88 | 84.88 | 1.42% | 317,148 |
| Sep 23, 2025 | 83.44 | 84.33 | 83.44 | 83.69 | 83.69 | 0.14% | 267,955 |
| Sep 22, 2025 | 83.60 | 84.00 | 82.84 | 83.57 | 83.57 | -0.07% | 297,251 |
| Sep 19, 2025 | 83.12 | 83.92 | 82.90 | 83.63 | 83.63 | 0.72% | 1,072,862 |
| Sep 18, 2025 | 81.76 | 83.29 | 81.61 | 83.03 | 83.03 | 1.52% | 295,295 |
| Sep 17, 2025 | 81.01 | 82.38 | 81.01 | 81.79 | 81.79 | 1.43% | 353,921 |
| Sep 16, 2025 | 81.38 | 81.38 | 80.19 | 80.64 | 80.64 | -0.98% | 326,654 |
| Sep 15, 2025 | 82.37 | 82.62 | 81.13 | 81.44 | 81.44 | -1.27% | 313,797 |
| Sep 12, 2025 | 82.87 | 83.18 | 82.39 | 82.49 | 82.49 | -0.81% | 264,324 |
| Sep 11, 2025 | 81.67 | 83.42 | 81.61 | 83.16 | 83.16 | 1.72% | 244,674 |
| Sep 10, 2025 | 82.36 | 82.37 | 81.36 | 81.75 | 81.75 | -0.37% | 234,638 |
| Sep 9, 2025 | 82.09 | 82.41 | 81.65 | 82.05 | 82.05 | 0.15% | 384,814 |
| Sep 8, 2025 | 82.35 | 82.35 | 80.90 | 81.93 | 81.93 | -0.30% | 270,669 |
| Sep 5, 2025 | 82.82 | 83.39 | 82.14 | 82.18 | 82.18 | -1.04% | 383,959 |
| Sep 4, 2025 | 82.22 | 83.04 | 81.98 | 83.04 | 83.04 | 1.58% | 192,172 |
| Sep 3, 2025 | 80.71 | 81.96 | 80.61 | 81.75 | 81.75 | 0.66% | 347,988 |
| Sep 2, 2025 | 81.91 | 82.20 | 80.72 | 81.21 | 81.21 | -1.20% | 303,676 |
| Aug 29, 2025 | 82.20 | 82.64 | 81.48 | 82.20 | 82.20 | 0.37% | 299,671 |
| Aug 28, 2025 | 82.30 | 82.30 | 81.09 | 81.90 | 81.90 | -0.19% | 321,963 |
| Aug 27, 2025 | 81.31 | 82.40 | 81.31 | 82.06 | 82.06 | 0.79% | 381,015 |
| Aug 26, 2025 | 81.13 | 81.64 | 80.79 | 81.42 | 81.42 | 0.42% | 297,099 |
| Aug 25, 2025 | 82.26 | 82.44 | 81.08 | 81.08 | 81.08 | -1.73% | 405,474 |
| Aug 22, 2025 | 81.58 | 82.58 | 81.34 | 82.51 | 82.51 | 2.00% | 232,070 |
| Aug 21, 2025 | 80.97 | 81.17 | 80.14 | 80.89 | 80.89 | -0.15% | 355,349 |
| Aug 20, 2025 | 81.08 | 81.85 | 80.90 | 81.01 | 81.01 | -0.78% | 268,082 |
| Aug 19, 2025 | 80.34 | 81.82 | 80.26 | 81.65 | 81.31 | 1.54% | 266,433 |
| Aug 18, 2025 | 80.20 | 80.76 | 80.01 | 80.41 | 80.07 | -0.11% | 403,983 |
| Aug 15, 2025 | 82.47 | 82.59 | 80.49 | 80.50 | 80.16 | -2.47% | 326,603 |
| Aug 14, 2025 | 82.61 | 82.73 | 81.56 | 82.54 | 82.20 | 0.04% | 251,874 |
| Aug 13, 2025 | 81.31 | 82.63 | 80.92 | 82.51 | 82.17 | 0.61% | 592,688 |
| Aug 12, 2025 | 82.27 | 82.75 | 81.55 | 82.01 | 81.67 | -0.11% | 279,857 |
| Aug 11, 2025 | 81.69 | 82.49 | 81.15 | 82.10 | 81.76 | 0.26% | 529,599 |
| Aug 8, 2025 | 83.30 | 84.11 | 81.89 | 81.89 | 81.55 | -3.02% | 527,159 |
| Aug 7, 2025 | 85.71 | 86.32 | 83.97 | 84.44 | 84.09 | -2.01% | 597,165 |
| Aug 6, 2025 | 86.21 | 86.78 | 85.85 | 86.17 | 85.81 | 0.44% | 309,712 |
| Aug 5, 2025 | 85.00 | 86.50 | 84.55 | 85.79 | 85.43 | 1.72% | 388,129 |
| Aug 4, 2025 | 83.96 | 84.53 | 83.57 | 84.34 | 83.99 | 0.60% | 240,477 |