Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
84.94
+0.85 (1.01%)
At close: Jun 12, 2025, 4:00 PM
84.94
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:10 PM EDT
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 83.40 | 84.94 | 83.17 | 84.92 | - | 0.99% | 159,792 |
| 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 |
| Jun 2, 2025 | 84.19 | 84.88 | 83.11 | 84.80 | 84.80 | 0.30% | 287,136 |
| May 30, 2025 | 84.13 | 84.99 | 84.13 | 84.55 | 84.55 | -0.20% | 356,223 |
| May 29, 2025 | 84.59 | 84.74 | 83.64 | 84.72 | 84.72 | 0.69% | 271,346 |
| May 28, 2025 | 85.14 | 85.64 | 84.05 | 84.14 | 84.14 | -1.44% | 381,725 |
| May 27, 2025 | 85.04 | 85.75 | 84.01 | 85.37 | 85.37 | 1.10% | 303,811 |
| May 23, 2025 | 83.41 | 84.60 | 83.32 | 84.44 | 84.44 | 0.58% | 395,444 |
| May 22, 2025 | 84.41 | 84.68 | 83.05 | 83.95 | 83.95 | -0.06% | 388,271 |
| May 21, 2025 | 85.10 | 85.64 | 83.94 | 84.00 | 84.00 | -2.23% | 341,134 |
| May 20, 2025 | 85.99 | 86.58 | 85.63 | 85.92 | 85.92 | -0.22% | 328,880 |
| May 19, 2025 | 86.19 | 86.30 | 85.53 | 86.11 | 86.11 | -0.16% | 410,510 |
| May 16, 2025 | 86.46 | 86.96 | 85.82 | 86.25 | 86.25 | -0.32% | 302,038 |
| May 15, 2025 | 85.54 | 86.75 | 85.54 | 86.53 | 86.19 | 0.22% | 298,447 |
| May 14, 2025 | 87.52 | 87.52 | 85.49 | 86.34 | 86.00 | -1.54% | 400,659 |
| May 13, 2025 | 88.15 | 88.59 | 87.30 | 87.69 | 87.35 | 0.34% | 395,338 |
| May 12, 2025 | 88.25 | 88.79 | 86.03 | 87.39 | 87.05 | -0.01% | 470,198 |
| May 9, 2025 | 88.04 | 90.61 | 86.65 | 87.40 | 87.06 | -1.19% | 505,148 |
| May 8, 2025 | 88.46 | 89.24 | 88.00 | 88.45 | 88.10 | 0.91% | 639,095 |
| May 7, 2025 | 89.12 | 90.23 | 87.08 | 87.65 | 87.31 | -1.65% | 782,718 |
| May 6, 2025 | 89.41 | 90.49 | 89.00 | 89.12 | 88.77 | -0.58% | 353,474 |
| May 5, 2025 | 89.95 | 90.34 | 89.32 | 89.64 | 89.29 | -0.60% | 252,404 |
| May 2, 2025 | 89.15 | 90.51 | 88.29 | 90.18 | 89.83 | 3.05% | 236,168 |
| May 1, 2025 | 87.19 | 88.52 | 86.82 | 87.51 | 87.17 | -0.25% | 241,233 |
| Apr 30, 2025 | 87.69 | 88.03 | 85.80 | 87.73 | 87.39 | -1.18% | 346,361 |
| Apr 29, 2025 | 87.67 | 88.94 | 86.93 | 88.78 | 88.43 | 0.92% | 232,652 |
| Apr 28, 2025 | 87.42 | 88.18 | 86.89 | 87.97 | 87.63 | 1.35% | 245,932 |
| Apr 25, 2025 | 85.94 | 86.93 | 85.37 | 86.80 | 86.46 | 0.30% | 280,404 |
| Apr 24, 2025 | 84.86 | 86.98 | 84.86 | 86.54 | 86.20 | 1.43% | 339,086 |
| Apr 23, 2025 | 86.20 | 87.50 | 85.16 | 85.32 | 84.99 | 0.70% | 317,757 |
| Apr 22, 2025 | 83.58 | 84.96 | 82.87 | 84.73 | 84.40 | 3.34% | 254,426 |
| Apr 21, 2025 | 82.76 | 83.00 | 81.51 | 81.99 | 81.67 | -1.54% | 237,447 |
| Apr 17, 2025 | 83.25 | 84.25 | 82.68 | 83.27 | 82.94 | 0.63% | 255,932 |
| Apr 16, 2025 | 82.23 | 83.47 | 81.76 | 82.75 | 82.43 | 1.01% | 340,876 |
| Apr 15, 2025 | 81.78 | 82.84 | 81.65 | 81.92 | 81.60 | -0.10% | 250,124 |
| Apr 14, 2025 | 81.81 | 82.75 | 81.29 | 82.00 | 81.68 | 1.50% | 283,110 |
| Apr 11, 2025 | 79.73 | 80.79 | 78.60 | 80.79 | 80.47 | 1.00% | 336,706 |
| Apr 10, 2025 | 81.87 | 82.11 | 78.64 | 79.99 | 79.68 | -3.41% | 436,210 |
| Apr 9, 2025 | 76.60 | 83.22 | 75.98 | 82.81 | 82.49 | 7.11% | 553,099 |
| Apr 8, 2025 | 79.03 | 80.13 | 76.43 | 77.31 | 77.01 | 0.98% | 453,350 |
| Apr 7, 2025 | 75.73 | 79.98 | 74.09 | 76.56 | 76.26 | -3.16% | 555,603 |
| Apr 4, 2025 | 81.62 | 81.62 | 77.98 | 79.06 | 78.75 | -5.97% | 447,979 |
| Apr 3, 2025 | 85.25 | 86.29 | 83.76 | 84.08 | 83.75 | -4.13% | 517,585 |
| Apr 2, 2025 | 87.06 | 88.11 | 86.49 | 87.70 | 87.36 | -0.45% | 381,873 |