Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
72.93
-0.14 (-0.19%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Assured Guaranty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 73.38 | 73.97 | 72.54 | 72.93 | 72.93 | -0.19% | 386,881 |
| Sep 10, 2026 | 72.69 | 73.39 | 72.20 | 73.07 | 73.07 | 1.19% | 470,628 |
| Sep 9, 2026 | 72.62 | 73.18 | 72.13 | 72.21 | 72.21 | -1.08% | 535,680 |
| Sep 8, 2026 | 74.78 | 75.19 | 72.92 | 73.00 | 73.00 | -3.55% | 322,927 |
| Sep 4, 2026 | 75.26 | 75.81 | 75.00 | 75.69 | 75.69 | -0.17% | 403,233 |
| Sep 3, 2026 | 75.59 | 76.19 | 75.49 | 75.82 | 75.82 | 1.05% | 295,666 |
| Sep 2, 2026 | 74.99 | 76.06 | 74.70 | 75.03 | 75.03 | 0.77% | 319,412 |
| Sep 1, 2026 | 74.96 | 75.51 | 74.12 | 74.46 | 74.46 | -0.32% | 270,522 |
| Aug 31, 2026 | 75.43 | 75.44 | 74.11 | 74.70 | 74.70 | -1.10% | 401,925 |
| Aug 28, 2026 | 76.16 | 76.81 | 74.51 | 75.53 | 75.53 | -0.41% | 382,728 |
| Aug 27, 2026 | 75.14 | 76.25 | 75.05 | 75.84 | 75.84 | -0.09% | 367,112 |
| Aug 26, 2026 | 75.14 | 76.67 | 75.14 | 75.91 | 75.91 | 1.02% | 437,097 |
| Aug 25, 2026 | 74.34 | 75.18 | 73.41 | 75.14 | 75.14 | 1.28% | 370,793 |
| Aug 24, 2026 | 74.69 | 75.70 | 74.12 | 74.19 | 74.19 | -0.34% | 471,401 |
| Aug 21, 2026 | 74.07 | 74.88 | 74.06 | 74.44 | 74.44 | 0.22% | 439,883 |
| Aug 20, 2026 | 74.89 | 75.09 | 74.13 | 74.28 | 74.28 | -0.76% | 287,493 |
| Aug 19, 2026 | 75.77 | 76.88 | 74.92 | 75.23 | 74.85 | -0.40% | 250,929 |
| Aug 18, 2026 | 76.93 | 77.11 | 75.38 | 75.53 | 75.15 | -0.91% | 279,578 |
| Aug 17, 2026 | 76.64 | 76.95 | 76.09 | 76.22 | 75.83 | -0.74% | 238,864 |
| Aug 14, 2026 | 76.12 | 76.81 | 76.06 | 76.79 | 76.40 | 0.81% | 241,993 |
| Aug 13, 2026 | 75.45 | 76.52 | 74.91 | 76.17 | 75.79 | 1.89% | 377,826 |
| Aug 12, 2026 | 74.78 | 76.69 | 74.57 | 74.76 | 74.38 | -0.73% | 353,403 |
| Aug 11, 2026 | 75.40 | 76.45 | 75.28 | 75.31 | 74.93 | -0.83% | 396,259 |
| Aug 10, 2026 | 75.33 | 77.28 | 75.29 | 75.94 | 75.56 | 0.68% | 553,670 |
| Aug 7, 2026 | 79.32 | 79.67 | 75.01 | 75.43 | 75.05 | -8.65% | 588,357 |
| Aug 6, 2026 | 84.10 | 84.10 | 82.07 | 82.57 | 82.15 | -0.21% | 289,314 |
| Aug 5, 2026 | 83.52 | 83.81 | 82.29 | 82.74 | 82.32 | -0.18% | 294,688 |
| Aug 4, 2026 | 83.17 | 84.35 | 82.70 | 82.89 | 82.47 | -1.26% | 307,177 |
| Aug 3, 2026 | 83.78 | 84.55 | 83.37 | 83.95 | 83.53 | 1.49% | 332,052 |
| Jul 31, 2026 | 84.39 | 84.55 | 82.29 | 82.72 | 82.30 | -1.70% | 324,775 |
| Jul 30, 2026 | 84.49 | 84.50 | 82.96 | 84.15 | 83.72 | -0.21% | 379,578 |
| Jul 29, 2026 | 85.05 | 85.99 | 83.97 | 84.33 | 83.90 | -1.35% | 418,934 |
| Jul 28, 2026 | 85.49 | 86.94 | 84.60 | 85.48 | 85.05 | 0.21% | 337,534 |
| Jul 27, 2026 | 85.44 | 86.17 | 85.07 | 85.30 | 84.87 | -0.07% | 348,521 |
| Jul 24, 2026 | 84.17 | 85.92 | 84.17 | 85.36 | 84.93 | 1.39% | 254,834 |
| Jul 23, 2026 | 84.39 | 84.61 | 83.42 | 84.19 | 83.76 | -0.32% | 326,096 |
| Jul 22, 2026 | 84.66 | 84.94 | 84.10 | 84.46 | 84.03 | -0.35% | 244,421 |
| Jul 21, 2026 | 85.36 | 85.79 | 84.60 | 84.76 | 84.33 | -0.76% | 301,777 |
| Jul 20, 2026 | 84.38 | 85.85 | 84.38 | 85.41 | 84.98 | 0.53% | 325,204 |
| Jul 17, 2026 | 84.12 | 86.36 | 84.12 | 84.96 | 84.53 | 0.94% | 262,005 |
| Jul 16, 2026 | 82.30 | 84.62 | 82.30 | 84.17 | 83.74 | 2.04% | 334,094 |
| Jul 15, 2026 | 82.01 | 83.51 | 80.91 | 82.49 | 82.07 | -0.23% | 301,548 |
| Jul 14, 2026 | 83.55 | 83.83 | 82.62 | 82.68 | 82.26 | -1.25% | 302,713 |
| Jul 13, 2026 | 82.44 | 83.90 | 82.25 | 83.73 | 83.31 | 1.99% | 279,739 |
| Jul 10, 2026 | 82.54 | 82.77 | 81.95 | 82.10 | 81.69 | -0.48% | 265,258 |
| Jul 9, 2026 | 83.00 | 83.38 | 82.17 | 82.50 | 82.08 | -0.30% | 282,679 |
| Jul 8, 2026 | 84.39 | 84.50 | 82.74 | 82.75 | 82.33 | -1.51% | 411,056 |
| Jul 7, 2026 | 84.44 | 85.51 | 83.94 | 84.02 | 83.60 | 0.47% | 302,932 |
| Jul 6, 2026 | 83.45 | 84.13 | 83.31 | 83.63 | 83.21 | -0.05% | 288,881 |
| Jul 2, 2026 | 82.00 | 83.75 | 81.26 | 83.67 | 83.25 | 2.80% | 325,351 |