Assured Guaranty Ltd. (AGO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 77.44 | 78.88 | 76.79 | 78.46 | 78.46 | 383,507 |
| Apr 25, 2024 | 78.29 | 78.48 | 77.22 | 77.93 | 77.93 | 414,800 |
| Apr 24, 2024 | 78.42 | 79.50 | 78.30 | 78.48 | 78.48 | 379,000 |
| Apr 23, 2024 | 78.06 | 79.22 | 78.06 | 78.85 | 78.85 | 439,500 |
| Apr 22, 2024 | 78.07 | 78.45 | 77.48 | 77.77 | 77.77 | 334,700 |
| Apr 19, 2024 | 76.47 | 77.63 | 76.15 | 77.52 | 77.52 | 555,500 |
| Apr 18, 2024 | 77.79 | 78.53 | 75.93 | 76.26 | 76.26 | 543,900 |
| Apr 17, 2024 | 78.21 | 78.61 | 76.77 | 77.10 | 77.10 | 405,800 |
| Apr 16, 2024 | 78.94 | 78.94 | 78.07 | 78.42 | 78.42 | 337,100 |
| Apr 15, 2024 | 80.04 | 80.58 | 78.27 | 78.83 | 78.83 | 489,600 |
| Apr 12, 2024 | 79.65 | 80.27 | 78.94 | 79.44 | 79.44 | 469,400 |
| Apr 11, 2024 | 81.04 | 81.04 | 79.44 | 79.56 | 79.56 | 788,400 |
| Apr 10, 2024 | 82.22 | 82.84 | 81.16 | 81.26 | 81.26 | 401,500 |
| Apr 09, 2024 | 83.41 | 84.00 | 81.77 | 82.41 | 82.41 | 510,700 |
| Apr 08, 2024 | 83.60 | 84.16 | 83.14 | 83.46 | 83.46 | 288,400 |
| Apr 05, 2024 | 83.74 | 84.70 | 83.64 | 83.89 | 83.89 | 378,300 |
| Apr 04, 2024 | 84.98 | 85.40 | 83.02 | 83.33 | 83.33 | 392,300 |
| Apr 03, 2024 | 85.18 | 86.41 | 84.64 | 84.72 | 84.72 | 395,600 |
| Apr 02, 2024 | 85.32 | 85.78 | 84.58 | 84.99 | 84.99 | 597,200 |
| Apr 01, 2024 | 86.76 | 86.78 | 85.20 | 85.53 | 85.53 | 596,500 |
| Mar 28, 2024 | 87.62 | 88.21 | 87.08 | 87.25 | 87.25 | 786,600 |
| Mar 27, 2024 | 89.86 | 89.88 | 86.92 | 87.35 | 87.35 | 922,000 |
| Mar 26, 2024 | 90.15 | 90.97 | 89.30 | 89.79 | 89.79 | 511,600 |
| Mar 25, 2024 | 90.03 | 90.73 | 89.58 | 89.90 | 89.90 | 467,600 |
| Mar 22, 2024 | 91.01 | 91.75 | 88.98 | 89.58 | 89.58 | 370,100 |
| Mar 21, 2024 | 92.86 | 93.16 | 91.58 | 91.69 | 91.69 | 424,800 |
| Mar 20, 2024 | 91.30 | 93.19 | 90.60 | 92.86 | 92.86 | 413,200 |
| Mar 19, 2024 | 90.54 | 91.88 | 90.54 | 91.56 | 91.56 | 503,800 |
| Mar 18, 2024 | 90.83 | 91.47 | 90.23 | 90.57 | 90.57 | 421,100 |
| Mar 15, 2024 | 90.39 | 91.76 | 90.39 | 90.83 | 90.83 | 1,069,100 |
| Mar 14, 2024 | 91.03 | 91.44 | 90.07 | 90.70 | 90.70 | 358,600 |
| Mar 13, 2024 | 91.22 | 91.70 | 90.37 | 90.65 | 90.65 | 370,400 |
| Mar 12, 2024 | 89.54 | 91.39 | 88.84 | 90.90 | 90.90 | 516,100 |
| Mar 11, 2024 | 89.74 | 90.03 | 89.15 | 89.49 | 89.49 | 394,600 |
| Mar 08, 2024 | 91.23 | 91.63 | 89.86 | 90.30 | 90.30 | 268,700 |
| Mar 07, 2024 | 91.44 | 92.12 | 90.98 | 91.29 | 91.29 | 321,500 |
| Mar 06, 2024 | 90.91 | 91.70 | 90.36 | 91.27 | 91.27 | 274,700 |
| Mar 05, 2024 | 90.38 | 92.04 | 90.38 | 90.83 | 90.83 | 305,200 |
| Mar 05, 2024 | 0.31 Dividend | |||||
| Mar 04, 2024 | 91.54 | 92.48 | 90.93 | 91.10 | 90.79 | 295,700 |
| Mar 01, 2024 | 92.05 | 93.10 | 91.00 | 91.81 | 91.50 | 433,400 |
| Feb 29, 2024 | 94.11 | 94.65 | 89.69 | 91.60 | 91.29 | 742,100 |
| Feb 28, 2024 | 87.50 | 96.60 | 87.00 | 95.00 | 94.68 | 962,900 |
| Feb 27, 2024 | 85.43 | 85.80 | 84.88 | 85.64 | 85.35 | 260,700 |
| Feb 26, 2024 | 84.99 | 85.82 | 84.79 | 85.69 | 85.40 | 232,000 |
| Feb 23, 2024 | 85.32 | 85.62 | 84.84 | 84.93 | 84.64 | 214,400 |
| Feb 22, 2024 | 85.01 | 85.40 | 84.44 | 85.26 | 84.97 | 257,500 |
| Feb 21, 2024 | 84.36 | 85.33 | 83.98 | 84.84 | 84.55 | 246,900 |
| Feb 20, 2024 | 83.23 | 83.99 | 83.18 | 83.57 | 83.29 | 276,700 |
| Feb 16, 2024 | 83.99 | 84.73 | 83.52 | 83.62 | 83.34 | 262,800 |
| Feb 15, 2024 | 84.72 | 85.38 | 84.00 | 84.30 | 84.01 | 335,800 |
| Feb 14, 2024 | 83.16 | 84.55 | 83.16 | 84.27 | 83.98 | 337,400 |
| Feb 13, 2024 | 81.80 | 83.17 | 81.64 | 82.79 | 82.51 | 352,700 |
| Feb 12, 2024 | 82.60 | 82.97 | 82.16 | 82.29 | 82.01 | 255,100 |
| Feb 09, 2024 | 81.81 | 83.02 | 81.62 | 82.23 | 81.95 | 357,300 |
| Feb 08, 2024 | 81.51 | 82.18 | 80.99 | 82.10 | 81.82 | 223,200 |
| Feb 07, 2024 | 81.53 | 81.81 | 80.79 | 81.25 | 80.97 | 350,400 |
| Feb 06, 2024 | 82.67 | 83.15 | 81.06 | 81.39 | 81.11 | 260,100 |
| Feb 05, 2024 | 81.99 | 83.41 | 81.34 | 82.89 | 82.61 | 232,300 |
| Feb 02, 2024 | 81.15 | 82.92 | 81.15 | 82.54 | 82.26 | 237,900 |
| Feb 01, 2024 | 81.07 | 81.54 | 79.68 | 81.16 | 80.88 | 337,200 |
| Jan 31, 2024 | 82.82 | 83.43 | 80.94 | 81.13 | 80.85 | 345,600 |
| Jan 30, 2024 | 82.24 | 83.31 | 82.24 | 82.82 | 82.54 | 242,100 |
| Jan 29, 2024 | 82.52 | 82.65 | 82.05 | 82.44 | 82.16 | 171,500 |
| Jan 26, 2024 | 82.43 | 82.82 | 82.06 | 82.62 | 82.34 | 143,800 |
| Jan 25, 2024 | 82.57 | 82.92 | 81.38 | 82.19 | 81.91 | 261,600 |
| Jan 24, 2024 | 81.94 | 82.58 | 81.80 | 82.19 | 81.91 | 221,600 |
| Jan 23, 2024 | 82.13 | 82.56 | 81.29 | 81.34 | 81.06 | 296,000 |
| Jan 22, 2024 | 79.73 | 82.37 | 79.73 | 82.00 | 81.72 | 485,300 |
| Jan 19, 2024 | 78.00 | 79.57 | 77.98 | 79.40 | 79.13 | 521,100 |
| Jan 18, 2024 | 75.86 | 77.74 | 75.58 | 77.71 | 77.45 | 338,000 |
| Jan 17, 2024 | 74.99 | 76.20 | 74.99 | 75.79 | 75.53 | 189,100 |
| Jan 16, 2024 | 75.25 | 75.72 | 75.10 | 75.68 | 75.42 | 179,300 |
| Jan 12, 2024 | 76.04 | 76.29 | 75.31 | 75.49 | 75.23 | 176,300 |
| Jan 11, 2024 | 75.65 | 75.85 | 75.11 | 75.51 | 75.25 | 170,500 |
| Jan 10, 2024 | 75.30 | 75.68 | 75.15 | 75.59 | 75.33 | 161,400 |
| Jan 09, 2024 | 75.32 | 75.43 | 74.71 | 75.28 | 75.02 | 173,900 |
| Jan 08, 2024 | 75.66 | 76.19 | 75.24 | 75.97 | 75.71 | 223,500 |
| Jan 05, 2024 | 75.07 | 76.42 | 75.06 | 75.69 | 75.43 | 413,100 |
| Jan 04, 2024 | 74.81 | 75.80 | 74.34 | 75.06 | 74.80 | 455,300 |
| Jan 03, 2024 | 74.12 | 74.99 | 74.03 | 74.20 | 73.95 | 239,300 |
| Jan 02, 2024 | 74.38 | 75.15 | 74.37 | 74.67 | 74.42 | 256,100 |
| Dec 29, 2023 | 74.94 | 74.97 | 74.21 | 74.83 | 74.58 | 164,000 |
| Dec 28, 2023 | 74.77 | 75.08 | 74.69 | 74.73 | 74.48 | 147,700 |
| Dec 27, 2023 | 74.20 | 74.78 | 73.83 | 74.71 | 74.46 | 197,900 |
| Dec 26, 2023 | 74.40 | 74.94 | 74.11 | 74.31 | 74.06 | 198,900 |
| Dec 22, 2023 | 73.47 | 74.57 | 73.08 | 74.18 | 73.93 | 242,000 |
| Dec 21, 2023 | 72.49 | 73.66 | 72.49 | 73.51 | 73.26 | 249,500 |
| Dec 20, 2023 | 73.10 | 73.82 | 72.73 | 72.74 | 72.49 | 365,700 |
| Dec 19, 2023 | 71.88 | 73.28 | 71.88 | 72.96 | 72.71 | 234,400 |
| Dec 18, 2023 | 72.02 | 72.55 | 71.41 | 72.01 | 71.76 | 251,000 |
| Dec 15, 2023 | 72.11 | 72.41 | 71.11 | 71.82 | 71.58 | 797,200 |
| Dec 14, 2023 | 73.31 | 73.51 | 72.01 | 72.57 | 72.32 | 272,300 |
| Dec 13, 2023 | 72.68 | 73.35 | 71.94 | 73.10 | 72.85 | 394,900 |
| Dec 12, 2023 | 71.09 | 72.82 | 71.04 | 72.45 | 72.20 | 414,700 |
| Dec 11, 2023 | 70.59 | 72.02 | 70.59 | 71.54 | 71.30 | 372,400 |
| Dec 08, 2023 | 70.00 | 71.47 | 68.91 | 70.80 | 70.56 | 726,400 |
| Dec 07, 2023 | 67.98 | 68.26 | 67.27 | 68.26 | 68.03 | 233,300 |
| Dec 06, 2023 | 68.66 | 69.17 | 67.53 | 67.62 | 67.39 | 243,300 |
| Dec 05, 2023 | 68.53 | 69.21 | 68.18 | 68.51 | 68.28 | 328,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.