Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
81.89
-0.12 (-0.15%)
Aug 13, 2025, 1:40 PM - Market open
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 81.31 | 82.51 | 81.31 | 81.32 | - | -0.84% | 60,655 |
| Aug 12, 2025 | 82.27 | 82.75 | 81.55 | 82.01 | 82.01 | -0.11% | 279,857 |
| Aug 11, 2025 | 81.69 | 82.49 | 81.15 | 82.10 | 82.10 | 0.26% | 529,599 |
| Aug 8, 2025 | 83.30 | 84.11 | 81.89 | 81.89 | 81.89 | -3.02% | 527,159 |
| Aug 7, 2025 | 85.71 | 86.32 | 83.97 | 84.44 | 84.44 | -2.01% | 597,165 |
| Aug 6, 2025 | 86.21 | 86.78 | 85.85 | 86.17 | 86.17 | 0.44% | 309,712 |
| Aug 5, 2025 | 85.00 | 86.50 | 84.55 | 85.79 | 85.79 | 1.72% | 388,129 |
| Aug 4, 2025 | 83.96 | 84.53 | 83.57 | 84.34 | 84.34 | 0.60% | 240,477 |
| Aug 1, 2025 | 83.91 | 84.30 | 83.07 | 83.84 | 83.84 | -0.87% | 400,864 |
| Jul 31, 2025 | 83.25 | 84.60 | 83.25 | 84.58 | 84.58 | 1.08% | 307,600 |
| Jul 30, 2025 | 84.02 | 84.42 | 83.52 | 83.68 | 83.68 | -0.51% | 210,889 |
| Jul 29, 2025 | 84.26 | 84.73 | 83.91 | 84.11 | 84.11 | 0.33% | 221,048 |
| Jul 28, 2025 | 83.97 | 84.54 | 83.68 | 83.83 | 83.83 | -0.46% | 239,262 |
| Jul 25, 2025 | 83.55 | 84.55 | 83.55 | 84.22 | 84.22 | 0.93% | 219,305 |
| Jul 24, 2025 | 83.96 | 84.29 | 83.36 | 83.44 | 83.44 | -1.02% | 225,647 |
| Jul 23, 2025 | 84.25 | 84.57 | 83.53 | 84.30 | 84.30 | 0.18% | 332,195 |
| Jul 22, 2025 | 83.46 | 84.64 | 83.46 | 84.15 | 84.15 | 1.13% | 264,687 |
| Jul 21, 2025 | 83.47 | 84.21 | 82.84 | 83.21 | 83.21 | -0.22% | 340,142 |
| Jul 18, 2025 | 83.33 | 84.14 | 83.27 | 83.39 | 83.39 | 0.10% | 208,821 |
| Jul 17, 2025 | 81.92 | 83.41 | 81.92 | 83.31 | 83.31 | 1.19% | 277,378 |
| Jul 16, 2025 | 82.19 | 83.11 | 81.66 | 82.33 | 82.33 | 0.44% | 238,119 |
| Jul 15, 2025 | 83.71 | 84.00 | 81.94 | 81.97 | 81.97 | -2.53% | 230,557 |
| Jul 14, 2025 | 83.58 | 84.74 | 83.53 | 84.10 | 84.10 | 0.59% | 272,649 |
| Jul 11, 2025 | 82.45 | 84.03 | 82.41 | 83.61 | 83.61 | 0.47% | 367,116 |
| Jul 10, 2025 | 83.20 | 83.60 | 82.39 | 83.22 | 83.22 | -0.31% | 362,864 |
| Jul 9, 2025 | 84.85 | 85.35 | 83.10 | 83.48 | 83.48 | -1.37% | 283,134 |
| Jul 8, 2025 | 84.33 | 85.63 | 84.33 | 84.64 | 84.64 | -0.24% | 369,018 |
| Jul 7, 2025 | 85.24 | 85.89 | 84.30 | 84.84 | 84.84 | -0.77% | 375,475 |
| Jul 3, 2025 | 85.52 | 86.19 | 85.45 | 85.50 | 85.50 | 0.62% | 277,662 |
| Jul 2, 2025 | 86.41 | 86.41 | 84.76 | 84.97 | 84.97 | -1.93% | 305,461 |
| Jul 1, 2025 | 86.53 | 87.90 | 85.96 | 86.64 | 86.64 | -0.53% | 460,189 |
| Jun 30, 2025 | 87.63 | 88.01 | 86.47 | 87.10 | 87.10 | -0.51% | 291,147 |
| Jun 27, 2025 | 87.27 | 87.81 | 86.88 | 87.55 | 87.55 | 0.21% | 712,584 |
| Jun 26, 2025 | 86.21 | 87.47 | 85.56 | 87.37 | 87.37 | 1.81% | 291,578 |
| Jun 25, 2025 | 86.96 | 87.03 | 85.58 | 85.82 | 85.82 | -1.27% | 244,454 |
| Jun 24, 2025 | 87.38 | 87.77 | 86.80 | 86.92 | 86.92 | -0.26% | 262,558 |
| Jun 23, 2025 | 86.24 | 87.21 | 85.57 | 87.15 | 87.15 | 0.97% | 320,420 |
| Jun 20, 2025 | 85.87 | 87.05 | 85.45 | 86.31 | 86.31 | 0.83% | 999,533 |
| Jun 18, 2025 | 84.29 | 85.60 | 84.29 | 85.60 | 85.60 | 1.64% | 405,045 |
| Jun 17, 2025 | 85.53 | 85.53 | 83.64 | 84.22 | 84.22 | -1.53% | 376,315 |
| Jun 16, 2025 | 85.18 | 86.62 | 85.04 | 85.53 | 85.53 | 0.84% | 298,779 |
| Jun 13, 2025 | 84.25 | 85.66 | 84.10 | 84.82 | 84.82 | -0.14% | 315,034 |
| Jun 12, 2025 | 83.40 | 85.08 | 83.17 | 84.94 | 84.94 | 1.01% | 285,766 |
| Jun 11, 2025 | 83.56 | 84.30 | 83.53 | 84.09 | 84.09 | 0.68% | 291,765 |
| Jun 10, 2025 | 83.73 | 84.05 | 82.93 | 83.52 | 83.52 | -0.54% | 263,441 |
| Jun 9, 2025 | 85.39 | 85.39 | 83.33 | 83.97 | 83.97 | -1.70% | 285,348 |
| Jun 6, 2025 | 85.11 | 85.51 | 84.52 | 85.42 | 85.42 | 1.56% | 207,786 |
| Jun 5, 2025 | 84.94 | 84.94 | 83.80 | 84.11 | 84.11 | -0.44% | 231,456 |
| Jun 4, 2025 | 84.67 | 85.01 | 84.20 | 84.48 | 84.48 | -0.25% | 263,845 |
| Jun 3, 2025 | 84.29 | 84.80 | 82.89 | 84.69 | 84.69 | -0.13% | 346,747 |