Assured Guaranty Ltd (NY: AGO )

81.43 +0.18 (+0.22%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.89 11.02 10.74 10.76 1,309,800 -0.18(-1.62%)
Jul 30, 2009 11.01 11.30 10.88 10.94 1,560,856 -0.01(-0.07%)
Jul 29, 2009 10.78 11.12 10.15 10.95 3,898,810 +0.03(+0.28%)
Jul 28, 2009 11.75 11.85 10.89 10.91 2,718,022 -0.32(-2.88%)
Jul 27, 2009 11.34 11.38 11.15 11.24 733,170 -0.01(-0.07%)
Jul 24, 2009 11.08 11.35 11.05 11.25 363 -0.03(-0.27%)
Jul 23, 2009 11.12 11.62 10.89 11.28 2,685,452 +0.11(+0.97%)
Jul 22, 2009 10.66 11.32 10.47 11.17 3,028,252 +0.45(+4.24%)
Jul 21, 2009 10.29 10.73 10.24 10.71 2,218,646 +0.46(+4.51%)
Jul 20, 2009 9.798 10.25 9.728 10.25 2,047,118 +0.49(+5.05%)
Jul 17, 2009 9.620 9.905 9.566 9.759 1,443,685 +0.08(+0.88%)
Jul 16, 2009 9.282 9.767 9.204 9.674 2,120,163 +0.28(+3.04%)
Jul 15, 2009 9.189 9.474 9.050 9.389 2,075,077 +0.49(+5.45%)
Jul 14, 2009 8.912 9.004 8.688 8.904 974,571 +0.01(+0.09%)
Jul 13, 2009 8.773 8.927 8.712 8.896 2,511,113 +0.43(+5.10%)
Jul 10, 2009 8.296 8.557 8.242 8.465 1,189,926 +0.03(+0.37%)
Jul 09, 2009 8.588 8.588 8.257 8.434 1,377,993 +0.08(+1.01%)
Jul 08, 2009 8.627 8.858 8.195 8.350 2,690,083 -0.24(-2.78%)
Jul 07, 2009 9.127 9.151 8.427 8.588 4,803,760 -0.56(-6.14%)
Jul 06, 2009 9.097 9.228 8.858 9.151 2,221,220 -0.13(-1.41%)
Jul 02, 2009 9.513 9.574 9.197 9.282 1,210,422 -0.47(-4.82%)
Jul 01, 2009 9.605 9.774 9.443 9.751 2,204,810 +0.22(+2.26%)
Jun 30, 2009 9.505 9.582 9.289 9.536 2,723,850 +0.07(+0.73%)
Jun 29, 2009 9.212 9.674 9.058 9.466 1,985,896 +0.28(+3.02%)
Jun 26, 2009 9.235 9.428 9.012 9.189 4,046,043 -0.08(-0.91%)
Jun 25, 2009 9.158 9.397 9.066 9.274 2,975,574 +0.31(+3.44%)
Jun 24, 2009 8.581 8.997 8.573 8.966 3,757,139 +0.46(+5.43%)
Jun 23, 2009 8.542 8.842 7.918 8.504 3,113,998 +0.08(+1.01%)
Jun 22, 2009 8.688 8.773 8.226 8.419 5,375,679 -0.44(-4.96%)
Jun 19, 2009 8.742 8.985 8.588 8.858 27,624,336 +0.32(+3.70%)
Jun 18, 2009 9.528 9.705 8.519 8.542 8,638,169 -1.31(-13.29%)
Jun 17, 2009 9.551 10.23 9.474 9.851 2,834,358 +0.28(+2.90%)
Jun 16, 2009 9.667 9.982 9.436 9.574 4,028,241 -1.32(-12.16%)
Jun 15, 2009 11.21 11.25 10.76 10.90 1,106,590 -0.57(-4.97%)
Jun 12, 2009 11.47 11.52 11.11 11.47 720,235 -0.15(-1.33%)
Jun 11, 2009 11.58 12.15 11.28 11.62 1,026,280 -0.18(-1.50%)
Jun 10, 2009 12.18 12.38 11.72 11.80 972,407 -0.23(-1.92%)
Jun 09, 2009 11.85 12.22 11.66 12.03 581,018 +0.18(+1.49%)
Jun 08, 2009 11.81 12.02 11.54 11.85 807,631 -0.15(-1.22%)
Jun 05, 2009 12.13 12.18 11.75 12.00 1,049,552 +0.08(+0.71%)
Jun 04, 2009 11.19 12.08 11.09 11.92 1,532,706 +0.84(+7.58%)
Jun 03, 2009 10.76 11.08 10.62 11.08 1,016,195 +0.13(+1.20%)
Jun 02, 2009 11.29 11.29 10.86 10.95 1,590,988 -0.30(-2.67%)
Jun 01, 2009 10.44 11.35 10.31 11.25 1,837,988 +1.15(+11.36%)
May 29, 2009 10.12 10.18 9.859 10.10 1,960,359 +0.03(+0.31%)
May 28, 2009 10.04 10.31 9.166 10.07 1,210,871 +0.13(+1.32%)
May 27, 2009 10.74 10.81 9.882 9.936 1,853,237 -0.89(-8.18%)
May 26, 2009 9.674 10.84 9.674 10.82 1,407,768 +1.02(+10.37%)
May 22, 2009 9.782 10.01 9.459 9.805 766,981 +0.09(+0.95%)
May 21, 2009 10.24 10.32 9.120 9.713 2,084,017 -0.79(-7.48%)
May 20, 2009 10.76 11.21 10.36 10.50 1,573,016 -0.19(-1.77%)
May 19, 2009 10.96 11.40 10.62 10.69 1,641,650 -0.39(-3.53%)
May 18, 2009 9.858 11.18 9.751 11.08 1,210,584 +1.18(+11.95%)
May 15, 2009 10.45 10.75 9.812 9.896 1,223,594 -0.60(-5.71%)
May 14, 2009 9.758 10.67 9.658 10.50 1,504,095 +0.83(+8.58%)
May 13, 2009 10.33 10.35 9.643 9.666 1,653,491 -1.05(-9.81%)
May 12, 2009 10.71 11.16 10.40 10.72 1,791,654 +0.22(+2.12%)
May 11, 2009 10.37 10.92 9.597 10.50 1,728,483 -0.04(-0.36%)
May 08, 2009 9.543 10.98 9.228 10.53 3,219,190 +2.05(+24.11%)
May 07, 2009 9.198 9.198 8.399 8.488 1,271,095 -0.53(-5.83%)
May 06, 2009 8.683 9.060 8.100 9.013 1,157,343 +0.51(+5.96%)
May 05, 2009 8.499 8.637 8.207 8.507 1,166,007 -0.05(-0.63%)
May 04, 2009 8.399 8.591 8.292 8.561 1,198,144 +0.74(+9.42%)
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.