Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assured Guaranty Ltd (NY: AGO )

81.07 -0.07 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.25 10.40 10.04 10.05 3,105,262 -0.43(-4.14%)
Oct 28, 2011 10.85 10.95 10.44 10.48 2,992,129 -0.55(-5.00%)
Oct 27, 2011 11.04 11.16 10.74 11.04 2,518,673 +0.50(+4.71%)
Oct 26, 2011 10.55 10.63 10.14 10.54 1,796,119 +0.21(+2.06%)
Oct 25, 2011 10.48 10.67 10.18 10.33 1,651,954 -0.35(-3.25%)
Oct 24, 2011 9.908 10.70 9.845 10.67 2,250,624 +0.82(+8.33%)
Oct 21, 2011 9.947 10.16 9.797 9.853 3,186,157 +0.02(+0.24%)
Oct 20, 2011 9.553 9.853 9.379 9.829 1,442,005 +0.19(+1.96%)
Oct 19, 2011 9.695 9.884 9.569 9.640 1,508,373 -0.09(-0.89%)
Oct 18, 2011 9.332 9.813 9.072 9.726 2,611,208 +0.35(+3.79%)
Oct 17, 2011 9.498 9.498 9.198 9.371 2,216,484 -0.25(-2.62%)
Oct 14, 2011 9.663 10.07 9.324 9.624 1,364,855 +0.16(+1.67%)
Oct 13, 2011 9.340 9.600 9.091 9.466 1,818,991 +0.00(+0.00%)
Oct 12, 2011 9.308 9.671 9.237 9.466 2,398,123 +0.24(+2.65%)
Oct 11, 2011 8.898 9.273 8.867 9.222 1,639,176 +0.11(+1.21%)
Oct 10, 2011 8.890 9.111 8.874 9.111 1,637,467 +0.44(+5.10%)
Oct 07, 2011 9.040 9.048 8.638 8.669 1,650,860 -0.35(-3.85%)
Oct 06, 2011 9.032 9.072 8.811 9.016 3,101,479 +0.39(+4.57%)
Oct 05, 2011 8.251 8.669 8.125 8.622 2,077,254 +0.35(+4.29%)
Oct 04, 2011 7.912 8.306 7.628 8.267 4,157,360 +0.10(+1.26%)
Oct 03, 2011 8.567 8.701 8.109 8.164 4,011,860 -0.50(-5.82%)
Sep 30, 2011 8.740 8.961 8.654 8.669 2,535,158 -0.30(-3.34%)
Sep 29, 2011 8.945 8.985 8.669 8.969 2,218,871 +0.21(+2.43%)
Sep 28, 2011 8.890 9.064 8.756 8.756 3,921,645 -0.12(-1.33%)
Sep 27, 2011 8.370 9.111 8.188 8.874 5,490,376 +0.72(+8.80%)
Sep 26, 2011 8.157 8.164 7.802 8.157 2,446,028 +0.13(+1.67%)
Sep 23, 2011 7.849 8.180 7.849 8.022 2,356,433 +0.11(+1.40%)
Sep 22, 2011 7.841 7.959 7.628 7.912 4,204,476 -0.10(-1.28%)
Sep 21, 2011 8.543 8.606 7.991 8.015 2,860,828 -0.53(-6.19%)
Sep 20, 2011 8.788 8.827 8.543 8.543 1,551,852 -0.15(-1.72%)
Sep 19, 2011 8.882 8.993 8.614 8.693 1,620,278 -0.42(-4.59%)
Sep 16, 2011 9.056 9.143 8.843 9.111 1,798,310 +0.07(+0.79%)
Sep 15, 2011 9.080 9.206 8.799 9.040 1,872,057 +0.19(+2.14%)
Sep 14, 2011 8.780 8.993 8.456 8.851 2,641,963 +0.17(+2.00%)
Sep 13, 2011 8.906 8.906 8.496 8.677 2,839,587 -0.20(-2.22%)
Sep 12, 2011 8.819 8.930 8.586 8.874 4,028,191 -0.08(-0.88%)
Sep 09, 2011 9.395 9.419 8.882 8.953 3,990,263 -0.57(-5.97%)
Sep 08, 2011 10.11 10.22 9.470 9.521 2,657,291 -0.70(-6.87%)
Sep 07, 2011 10.07 10.25 9.955 10.22 2,250,619 +0.37(+3.76%)
Sep 06, 2011 9.592 9.908 9.529 9.853 1,843,943 -0.13(-1.34%)
Sep 02, 2011 10.16 10.35 9.837 9.987 2,282,916 -0.45(-4.31%)
Sep 01, 2011 10.71 11.04 10.42 10.44 2,400,839 -0.21(-1.93%)
Aug 31, 2011 10.89 11.12 10.55 10.64 3,457,144 -0.18(-1.68%)
Aug 30, 2011 10.93 11.05 10.60 10.82 2,296,214 -0.19(-1.72%)
Aug 29, 2011 10.39 11.17 10.36 11.01 4,852,093 +0.61(+5.84%)
Aug 26, 2011 10.37 10.84 10.07 10.40 4,848,856 -0.16(-1.49%)
Aug 25, 2011 9.671 11.28 9.364 10.56 8,145,946 +1.03(+10.75%)
Aug 24, 2011 9.285 9.576 9.245 9.537 1,503,280 +0.21(+2.20%)
Aug 23, 2011 8.993 9.348 8.969 9.332 1,927,728 +0.41(+4.60%)
Aug 22, 2011 9.316 9.435 8.772 8.922 2,775,558 -0.15(-1.65%)
Aug 19, 2011 9.009 9.435 8.906 9.072 2,369,909 -0.09(-1.03%)
Aug 18, 2011 9.300 9.300 9.024 9.166 2,817,219 -0.48(-4.99%)
Aug 17, 2011 9.640 10.06 9.545 9.647 2,184,774 +0.15(+1.58%)
Aug 16, 2011 9.316 9.592 9.261 9.498 2,533,090 +0.03(+0.33%)
Aug 15, 2011 9.135 9.498 9.080 9.466 3,887,615 +0.43(+4.76%)
Aug 12, 2011 8.989 9.303 8.808 9.036 4,582,168 +0.20(+2.22%)
Aug 11, 2011 7.889 9.052 7.834 8.840 7,922,690 +1.04(+13.29%)
Aug 10, 2011 8.023 8.164 7.787 7.803 6,409,017 -0.44(-5.34%)
Aug 09, 2011 9.138 8.588 7.630 8.243 8,278,749 +0.11(+1.35%)
Aug 08, 2011 9.138 9.162 7.960 8.133 8,359,915 -1.36(-14.32%)
Aug 05, 2011 9.861 9.900 9.217 9.492 4,581,657 -0.22(-2.27%)
Aug 04, 2011 10.66 10.69 9.688 9.712 6,848,947 -1.11(-10.24%)
Aug 03, 2011 10.87 11.00 10.54 10.82 1,857,794 -0.01(-0.07%)
Aug 02, 2011 10.92 11.13 10.81 10.83 1,844,216 -0.25(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.