Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	73.90	73.95	72.76	73.20	73.20	-0.92%	293,706
Jun 2, 2026	73.27	75.09	73.27	73.88	73.88	-0.22%	344,579
Jun 1, 2026	75.17	75.17	73.46	74.04	74.04	-0.23%	416,132
May 29, 2026	74.34	74.58	73.68	74.21	74.21	0.04%	403,808
May 28, 2026	74.29	74.99	74.14	74.18	74.18	-1.00%	368,777
May 27, 2026	76.00	76.99	74.55	74.93	74.93	-1.65%	377,674
May 26, 2026	76.58	77.07	75.94	76.19	76.19	-0.91%	348,883
May 22, 2026	78.58	78.65	76.79	76.89	76.89	-2.26%	353,304
May 21, 2026	78.24	78.85	77.43	78.67	78.67	-0.19%	332,682
May 20, 2026	78.33	78.97	77.83	78.82	78.82	1.38%	348,862
May 19, 2026	77.40	78.99	77.20	77.75	77.75	2.91%	556,685
May 18, 2026	74.97	76.80	74.91	75.55	75.55	0.89%	490,885
May 15, 2026	76.32	76.32	74.38	74.88	74.88	-1.15%	476,299
May 14, 2026	76.01	76.79	75.64	76.13	75.75	1.32%	491,438
May 13, 2026	76.31	76.53	74.96	75.14	74.76	-2.35%	642,673
May 12, 2026	78.88	79.09	76.94	76.95	76.57	-2.48%	806,552
May 11, 2026	75.65	79.48	75.65	78.91	78.52	5.14%	848,484
May 8, 2026	79.00	79.55	74.18	75.05	74.68	-8.95%	1,337,166
May 7, 2026	82.03	83.16	81.69	82.43	82.02	0.51%	453,116
May 6, 2026	82.27	82.47	81.66	82.01	81.60	0.18%	343,592
May 5, 2026	81.65	82.41	81.65	81.86	81.45	0.15%	289,036
May 4, 2026	80.29	82.09	80.01	81.74	81.33	1.09%	315,384
May 1, 2026	82.46	82.77	80.72	80.86	80.46	-1.27%	360,491
Apr 30, 2026	81.99	82.35	81.20	81.90	81.49	0.26%	289,135
Apr 29, 2026	83.24	83.72	81.65	81.69	81.28	-2.19%	344,766
Apr 28, 2026	83.88	84.14	83.11	83.52	83.10	0.64%	311,701
Apr 27, 2026	83.11	84.20	82.92	82.99	82.58	-0.49%	293,499
Apr 24, 2026	83.21	84.19	82.42	83.40	82.98	0.06%	308,411
Apr 23, 2026	83.83	83.84	82.11	83.35	82.93	0.14%	309,700
Apr 22, 2026	82.66	83.35	81.84	83.23	82.81	0.59%	931,417
Apr 21, 2026	84.44	84.44	82.40	82.74	82.33	-0.77%	321,373
Apr 20, 2026	84.38	85.58	83.28	83.38	82.96	-1.67%	266,371
Apr 17, 2026	83.34	85.41	83.01	84.80	84.38	2.17%	435,701
Apr 16, 2026	83.39	83.84	82.89	83.00	82.59	-0.52%	358,988
Apr 15, 2026	82.41	83.74	82.39	83.43	83.01	1.20%	277,677
Apr 14, 2026	82.20	82.92	82.18	82.44	82.03	-0.05%	286,747
Apr 13, 2026	81.69	82.48	81.04	82.48	82.07	0.63%	327,044
Apr 10, 2026	83.85	83.85	81.67	81.96	81.55	-1.83%	320,298
Apr 9, 2026	82.82	84.40	82.82	83.49	83.07	0.35%	369,702
Apr 8, 2026	82.47	83.68	82.47	83.20	82.78	1.62%	385,099
Apr 7, 2026	81.40	82.09	81.13	81.87	81.46	0.31%	236,596
Apr 6, 2026	80.76	81.63	80.61	81.62	81.21	0.64%	198,269
Apr 2, 2026	80.72	81.46	80.17	81.10	80.70	0.57%	247,982
Apr 1, 2026	81.02	82.09	80.50	80.64	80.24	-1.03%	252,244
Mar 31, 2026	81.33	82.24	80.04	81.48	81.07	1.33%	264,078
Mar 30, 2026	79.66	81.35	79.41	80.41	80.01	1.41%	497,239
Mar 27, 2026	81.09	81.12	79.16	79.29	78.89	-2.58%	290,702
Mar 26, 2026	81.31	82.11	81.27	81.39	80.98	-0.11%	222,589
Mar 25, 2026	81.62	82.01	80.90	81.48	81.07	-0.20%	271,233
Mar 24, 2026	81.01	82.24	80.96	81.64	81.23	0.23%	262,615