Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	76.27	76.37	75.83	76.02	-	1.17%	341,619
May 13, 2026	76.31	76.53	74.96	75.14	75.14	-2.35%	628,957
May 12, 2026	78.88	79.09	76.94	76.95	76.95	-2.48%	783,337
May 11, 2026	75.65	79.48	75.65	78.91	78.91	5.14%	843,122
May 8, 2026	79.00	79.55	74.18	75.05	75.05	-8.95%	1,329,591
May 7, 2026	82.03	83.16	81.69	82.43	82.43	0.51%	452,650
May 6, 2026	82.27	82.47	81.66	82.01	82.01	0.18%	339,628
May 5, 2026	81.65	82.41	81.65	81.86	81.86	0.15%	289,008
May 4, 2026	80.29	82.09	80.01	81.74	81.74	1.09%	311,390
May 1, 2026	82.46	82.77	80.72	80.86	80.86	-1.27%	357,787
Apr 30, 2026	81.99	82.35	81.20	81.90	81.90	0.26%	286,084
Apr 29, 2026	83.24	83.72	81.65	81.69	81.69	-2.19%	334,555
Apr 28, 2026	83.88	84.14	83.11	83.52	83.52	0.64%	311,698
Apr 27, 2026	83.11	84.20	82.92	82.99	82.99	-0.49%	287,517
Apr 24, 2026	83.21	84.19	82.42	83.40	83.40	0.06%	264,416
Apr 23, 2026	83.83	83.84	82.11	83.35	83.35	0.14%	309,697
Apr 22, 2026	82.66	83.35	81.84	83.23	83.23	0.59%	922,271
Apr 21, 2026	84.44	84.44	82.40	82.74	82.74	-0.77%	321,173
Apr 20, 2026	84.38	85.58	83.28	83.38	83.38	-1.67%	243,393
Apr 17, 2026	83.34	85.41	83.01	84.80	84.80	2.17%	435,168
Apr 16, 2026	83.39	83.84	82.89	83.00	83.00	-0.52%	358,986
Apr 15, 2026	82.41	83.74	82.39	83.43	83.43	1.20%	277,677
Apr 14, 2026	82.20	82.92	82.18	82.44	82.44	-0.05%	238,000
Apr 13, 2026	81.69	82.48	81.04	82.48	82.48	0.63%	327,044
Apr 10, 2026	83.85	83.85	81.67	81.96	81.96	-1.83%	320,298
Apr 9, 2026	82.82	84.40	82.82	83.49	83.49	0.35%	369,690
Apr 8, 2026	82.47	83.68	82.47	83.20	83.20	1.62%	385,099
Apr 7, 2026	81.40	82.09	81.13	81.87	81.87	0.31%	236,596
Apr 6, 2026	80.76	81.63	80.61	81.62	81.62	0.64%	198,266
Apr 2, 2026	80.72	81.46	80.17	81.10	81.10	0.57%	247,982
Apr 1, 2026	81.02	82.09	80.50	80.64	80.64	-1.03%	252,244
Mar 31, 2026	81.33	82.24	80.04	81.48	81.48	1.33%	264,078
Mar 30, 2026	79.66	81.35	79.41	80.41	80.41	1.41%	482,688
Mar 27, 2026	81.09	81.12	79.16	79.29	79.29	-2.58%	280,046
Mar 26, 2026	81.31	82.11	81.27	81.39	81.39	-0.11%	218,071
Mar 25, 2026	81.62	82.01	80.90	81.48	81.48	-0.20%	254,709
Mar 24, 2026	81.01	82.24	80.96	81.64	81.64	0.23%	262,462
Mar 23, 2026	81.99	82.10	81.08	81.45	81.45	0.79%	301,526
Mar 20, 2026	82.04	82.37	80.53	80.81	80.81	-1.49%	652,251
Mar 19, 2026	81.95	82.74	80.74	82.03	82.03	-0.58%	284,029
Mar 18, 2026	82.90	83.78	82.46	82.51	82.51	-1.03%	224,029
Mar 17, 2026	84.21	84.60	83.33	83.37	83.37	-0.17%	257,925
Mar 16, 2026	84.00	85.05	83.46	83.51	83.51	0.16%	329,563
Mar 13, 2026	82.57	83.97	82.57	83.38	83.38	0.25%	375,475
Mar 12, 2026	83.51	84.15	82.50	83.17	83.17	-1.26%	319,173
Mar 11, 2026	85.16	85.16	83.62	84.23	84.23	-0.85%	287,958
Mar 10, 2026	84.90	86.40	84.62	84.95	84.95	-0.75%	306,549
Mar 9, 2026	84.94	85.67	83.61	85.59	85.59	0.33%	303,516
Mar 6, 2026	84.67	85.79	83.64	85.31	85.31	-1.60%	318,510
Mar 5, 2026	87.06	87.66	86.19	86.70	86.32	-0.94%	237,231