Skip to main content
Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
92.49
+0.40 (0.43%)
Dec 3, 2024, 12:39 PM EST - Market open

Assured Guaranty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202493.0293.0691.6892.0992.09-1.28%243,654
Nov 29, 202493.2493.8393.0193.2893.28-0.14%124,634
Nov 27, 202494.1694.9893.2493.4193.410.10%177,860
Nov 26, 202494.0294.0692.9193.3293.32-1.45%328,658
Nov 25, 202494.0295.8093.5294.6994.691.72%449,435
Nov 22, 202491.6393.7991.5093.0993.091.06%257,246
Nov 21, 202491.5392.3390.9092.1191.800.95%251,638
Nov 20, 202491.8191.8190.7091.2490.94-0.34%220,146
Nov 19, 202491.4892.6690.7591.5591.25-0.45%263,187
Nov 18, 202492.4493.0591.5291.9691.661.03%293,490
Nov 15, 202491.5092.6790.1791.0290.72-0.57%353,752
Nov 14, 202489.6591.8689.5691.5491.242.91%404,620
Nov 13, 202490.8391.2888.8588.9588.66-2.69%439,183
Nov 12, 202495.0095.5291.0991.4191.112.07%896,302
Nov 11, 202487.9490.7787.8689.5689.262.32%364,534
Nov 8, 202486.8987.8286.4687.5387.241.16%353,338
Nov 7, 202487.6887.6886.4886.5386.24-1.94%174,354
Nov 6, 202486.2488.2785.1088.2487.956.98%244,304
Nov 5, 202481.3682.6981.3682.4882.211.18%144,570
Nov 4, 202482.3782.9581.3881.5281.25-1.26%192,331
Nov 1, 202483.5484.5382.5082.5682.29-1.08%294,556
Oct 31, 202485.8686.2783.4483.4683.18-2.60%344,147
Oct 30, 202484.9786.5984.8385.6985.410.82%313,204
Oct 29, 202484.5785.2284.1784.9984.710.27%197,335
Oct 28, 202483.7085.2883.7084.7684.482.07%213,385
Oct 25, 202484.9584.9582.5883.0482.76-2.50%160,185
Oct 24, 202484.6885.3884.2585.1784.891.24%215,294
Oct 23, 202484.6584.6683.6584.1383.85-0.64%223,353
Oct 22, 202484.6885.2583.9384.6784.39-0.41%162,756
Oct 21, 202486.4786.6284.9585.0284.74-2.02%214,060
Oct 18, 202487.7187.7185.9986.7786.48-0.92%214,187
Oct 17, 202485.7487.6785.7487.5887.292.89%272,031
Oct 16, 202483.7885.1583.7185.1284.841.96%221,729
Oct 15, 202484.7385.3083.4883.4883.20-1.00%348,465
Oct 14, 202484.2484.6384.0284.3284.040.44%444,255
Oct 11, 202484.1584.7983.4883.9583.67-0.01%530,191
Oct 10, 202483.4284.1583.3083.9683.681.34%293,955
Oct 9, 202481.4283.6581.4282.8582.581.53%361,583
Oct 8, 202480.5581.6880.4181.6081.331.64%373,151
Oct 7, 202482.4782.7379.7980.2880.01-3.07%390,552
Oct 4, 202481.3682.8881.3682.8282.552.83%249,731
Oct 3, 202480.8881.1980.0880.5480.27-0.41%296,891
Oct 2, 202479.0080.9279.0080.8780.602.37%341,568
Oct 1, 202479.0679.5478.3879.0078.74-0.65%332,543
Sep 30, 202479.9579.9778.8179.5279.260.01%299,691
Sep 27, 202480.5380.7779.3979.5179.25-0.87%362,231
Sep 26, 202479.4380.5279.4380.2179.940.98%453,640
Sep 25, 202479.8280.0979.2079.4379.17-0.10%289,954
Sep 24, 202481.3781.3779.5179.5179.25-1.91%313,663
Sep 23, 202480.7581.9980.6581.0680.79-0.01%390,001
Sep 20, 202480.9081.6980.3181.0780.80-0.09%1,467,037
Sep 19, 202481.9082.1680.9681.1480.87-0.14%417,900
Sep 18, 202481.1182.1480.9881.2580.980.49%428,365
Sep 17, 202481.0781.3180.5580.8580.580.16%367,779
Sep 16, 202480.6581.2080.0080.7280.450.67%340,947
Sep 13, 202477.3680.2577.2680.1879.914.06%414,061
Sep 12, 202476.3277.7076.3277.0576.790.85%326,273
Sep 11, 202476.2176.8375.7676.4076.15-0.44%595,887
Sep 10, 202476.5076.9575.6176.7476.490.62%407,908
Sep 9, 202475.5077.0375.1076.2776.02-2.13%490,170
Sep 6, 202478.3779.2777.9177.9377.67-1.18%475,131
Sep 5, 202480.3280.3278.2678.8678.60-1.08%266,132
Sep 4, 202480.3182.0079.5279.7279.46-0.64%430,009
Sep 3, 202479.7980.5479.3480.2379.960.19%619,730
Aug 30, 202480.0380.3379.0880.0879.810.48%263,485
Aug 29, 202479.0680.0578.3179.7079.441.07%255,642
Aug 28, 202477.7479.0077.7478.8678.601.36%280,961
Aug 27, 202477.9678.1977.6177.8077.540.06%256,052
Aug 26, 202478.5379.1777.6577.7577.49-0.44%309,578
Aug 23, 202477.4278.8177.3378.0977.831.00%195,582
Aug 22, 202476.9377.6176.6277.3277.060.26%203,094
Aug 21, 202476.2677.2175.9577.1276.861.63%326,822
Aug 20, 202476.8176.8675.6475.8875.33-1.25%280,099
Aug 19, 202476.6977.4176.2576.8476.280.10%248,279
Aug 16, 202475.8676.8875.8676.7676.201.40%234,387
Aug 15, 202475.7276.4175.2675.7075.150.75%261,412
Aug 14, 202475.0475.6974.4575.1474.590.83%506,834
Aug 13, 202475.0675.7674.3574.5273.98-0.21%424,178
Aug 12, 202474.1274.9873.8974.6874.130.92%349,042
Aug 9, 202474.3674.4473.0074.0073.46-0.64%408,585
Aug 8, 202473.4175.7572.5774.4873.94-2.37%522,121
Aug 7, 202477.5077.6876.1976.2975.73-0.96%360,788
Aug 6, 202476.2578.1276.2577.0376.471.42%369,045
Aug 5, 202477.5678.0074.8075.9575.40-4.57%393,177
Aug 2, 202479.8380.7978.5479.5979.01-1.75%250,742
Aug 1, 202482.6583.2580.3881.0180.42-1.65%347,632
Jul 31, 202482.4083.2581.7582.3781.770.26%208,784
Jul 30, 202480.9882.5180.9582.1681.562.15%264,687
Jul 29, 202482.9783.5980.3380.4379.84-2.53%273,555
Jul 26, 202481.5982.6981.4482.5281.921.90%326,887
Jul 25, 202480.7382.5080.4580.9880.390.67%303,201
Jul 24, 202481.3081.8780.1680.4479.85-0.45%369,692
Jul 23, 202480.3281.0279.8980.8080.210.87%488,967
Jul 22, 202479.6980.4279.0580.1079.520.79%446,435
Jul 19, 202480.7981.5179.3079.4778.89-2.05%309,825
Jul 18, 202481.5382.7381.0881.1380.54-0.81%229,536
Jul 17, 202482.1182.9881.6681.7981.19-0.26%321,300
Jul 16, 202481.5682.5981.5682.0081.401.07%376,716
Jul 15, 202480.5581.9980.5581.1380.540.85%359,168
Jul 12, 202481.4082.5080.4280.4579.86-0.79%355,394