Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
82.71
+0.92 (1.12%)
Sep 18, 2025, 3:39 PM EDT - Market open
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 81.01 | 82.38 | 81.01 | 81.79 | 81.79 | 1.43% | 353,909 |
| 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 |
| Aug 1, 2025 | 83.91 | 84.30 | 83.07 | 83.84 | 83.49 | -0.87% | 400,864 |
| Jul 31, 2025 | 83.25 | 84.60 | 83.25 | 84.58 | 84.23 | 1.08% | 307,600 |
| Jul 30, 2025 | 84.02 | 84.42 | 83.52 | 83.68 | 83.33 | -0.51% | 210,889 |
| Jul 29, 2025 | 84.26 | 84.73 | 83.91 | 84.11 | 83.76 | 0.33% | 221,048 |
| Jul 28, 2025 | 83.97 | 84.54 | 83.68 | 83.83 | 83.48 | -0.46% | 239,262 |
| Jul 25, 2025 | 83.55 | 84.55 | 83.55 | 84.22 | 83.87 | 0.93% | 219,305 |
| Jul 24, 2025 | 83.96 | 84.29 | 83.36 | 83.44 | 83.09 | -1.02% | 225,647 |
| Jul 23, 2025 | 84.25 | 84.57 | 83.53 | 84.30 | 83.95 | 0.18% | 332,195 |
| Jul 22, 2025 | 83.46 | 84.64 | 83.46 | 84.15 | 83.80 | 1.13% | 264,687 |
| Jul 21, 2025 | 83.47 | 84.21 | 82.84 | 83.21 | 82.86 | -0.22% | 340,142 |
| Jul 18, 2025 | 83.33 | 84.14 | 83.27 | 83.39 | 83.04 | 0.10% | 208,821 |
| Jul 17, 2025 | 81.92 | 83.41 | 81.92 | 83.31 | 82.96 | 1.19% | 277,378 |
| Jul 16, 2025 | 82.19 | 83.11 | 81.66 | 82.33 | 81.99 | 0.44% | 238,119 |
| Jul 15, 2025 | 83.71 | 84.00 | 81.94 | 81.97 | 81.63 | -2.53% | 230,557 |
| Jul 14, 2025 | 83.58 | 84.74 | 83.53 | 84.10 | 83.75 | 0.59% | 272,649 |
| Jul 11, 2025 | 82.45 | 84.03 | 82.41 | 83.61 | 83.26 | 0.47% | 367,116 |
| Jul 10, 2025 | 83.20 | 83.60 | 82.39 | 83.22 | 82.87 | -0.31% | 362,864 |
| Jul 9, 2025 | 84.85 | 85.35 | 83.10 | 83.48 | 83.13 | -1.37% | 283,134 |