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

Assured Guaranty Ltd (NY: AGO )

77.24 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 10.41 10.46 10.28 10.36 1,482,744 -0.05(-0.45%)
Dec 29, 2011 10.60 10.63 10.38 10.41 1,633,370 -0.14(-1.35%)
Dec 28, 2011 10.97 11.06 10.51 10.55 1,580,996 -0.44(-4.02%)
Dec 27, 2011 10.91 11.19 10.91 10.99 1,916,438 -0.01(-0.07%)
Dec 23, 2011 10.96 11.03 10.85 11.00 1,772,377 +0.53(+5.05%)
Dec 21, 2011 10.30 10.50 10.17 10.47 1,913,572 +0.07(+0.68%)
Dec 20, 2011 10.26 10.44 10.21 10.40 3,099,143 +0.34(+3.37%)
Dec 19, 2011 10.38 10.41 10.03 10.06 1,927,655 -0.27(-2.60%)
Dec 16, 2011 10.40 10.49 10.26 10.33 2,589,904 +0.04(+0.38%)
Dec 15, 2011 10.56 10.58 10.27 10.29 2,253,980 -0.06(-0.61%)
Dec 14, 2011 10.44 10.50 10.04 10.35 4,119,054 -0.24(-2.23%)
Dec 13, 2011 10.58 10.78 10.43 10.59 6,480,177 +0.54(+5.33%)
Dec 12, 2011 10.36 10.39 10.02 10.06 4,976,599 -0.51(-4.85%)
Dec 09, 2011 10.32 10.58 10.20 10.57 3,408,992 +0.34(+3.32%)
Dec 08, 2011 10.16 10.28 10.01 10.23 4,406,337 -0.11(-1.07%)
Dec 07, 2011 9.929 10.39 9.858 10.34 3,988,777 +0.28(+2.82%)
Dec 06, 2011 9.834 10.15 9.637 10.06 5,197,331 +0.41(+4.25%)
Dec 05, 2011 9.747 10.01 9.464 9.645 8,091,889 +0.77(+8.71%)
Dec 02, 2011 8.770 8.951 8.699 8.872 3,715,670 +0.21(+2.37%)
Dec 01, 2011 8.596 9.211 8.430 8.667 13,142,533 +1.02(+13.30%)
Nov 30, 2011 7.563 7.697 7.539 7.650 7,556,521 +0.28(+3.85%)
Nov 29, 2011 7.421 7.492 7.271 7.366 3,250,502 -0.07(-0.95%)
Nov 28, 2011 7.453 7.571 7.358 7.437 2,226,360 +0.21(+2.84%)
Nov 25, 2011 7.303 7.374 7.224 7.232 1,066,451 -0.10(-1.40%)
Nov 23, 2011 7.484 7.484 7.311 7.334 2,683,582 -0.22(-2.92%)
Nov 22, 2011 7.626 7.658 7.508 7.555 2,702,204 -0.07(-0.93%)
Nov 21, 2011 7.800 7.910 7.532 7.626 3,467,403 -0.26(-3.30%)
Nov 18, 2011 7.886 7.949 7.721 7.886 3,445,381 +0.05(+0.60%)
Nov 17, 2011 8.273 8.352 7.784 7.839 3,913,019 -0.44(-5.33%)
Nov 16, 2011 8.407 8.509 8.147 8.281 5,320,766 -0.02(-0.19%)
Nov 15, 2011 8.888 8.927 8.281 8.296 4,130,369 -0.63(-7.07%)
Nov 14, 2011 8.967 9.046 8.833 8.927 2,727,760 -0.05(-0.57%)
Nov 11, 2011 9.049 9.269 8.892 8.979 2,798,011 -0.17(-1.89%)
Nov 10, 2011 9.654 9.654 9.034 9.151 2,828,987 -0.29(-3.08%)
Nov 09, 2011 9.631 9.701 9.418 9.442 2,238,423 -0.51(-5.13%)
Nov 08, 2011 9.741 9.984 9.587 9.953 1,933,891 +0.27(+2.84%)
Nov 07, 2011 9.631 9.780 9.466 9.678 1,263,059 +0.01(+0.08%)
Nov 04, 2011 9.741 9.819 9.568 9.670 1,010,288 -0.23(-2.30%)
Nov 03, 2011 9.796 9.953 9.497 9.898 1,690,820 +0.19(+1.94%)
Nov 02, 2011 9.583 9.733 9.379 9.709 2,305,117 +0.40(+4.30%)
Nov 01, 2011 9.536 9.701 9.254 9.308 3,856,047 -0.70(-6.99%)
Oct 31, 2011 10.21 10.35 10.000 10.01 3,118,352 -0.43(-4.14%)
Oct 28, 2011 10.81 10.90 10.39 10.44 3,004,742 -0.55(-5.00%)
Oct 27, 2011 11.00 11.12 10.70 10.99 2,529,290 +0.49(+4.72%)
Oct 26, 2011 10.50 10.59 10.09 10.49 1,803,691 +0.21(+2.06%)
Oct 25, 2011 10.43 10.63 10.13 10.28 1,658,918 -0.35(-3.25%)
Oct 24, 2011 9.866 10.66 9.803 10.63 2,260,112 +0.82(+8.33%)
Oct 21, 2011 9.905 10.12 9.756 9.811 3,199,588 +0.02(+0.24%)
Oct 20, 2011 9.513 9.811 9.340 9.788 1,448,084 +0.19(+1.96%)
Oct 19, 2011 9.654 9.843 9.528 9.599 1,514,732 -0.09(-0.89%)
Oct 18, 2011 9.293 9.772 9.034 9.686 2,622,215 +0.35(+3.79%)
Oct 17, 2011 9.458 9.458 9.159 9.332 2,225,828 -0.25(-2.62%)
Oct 14, 2011 9.623 10.03 9.285 9.583 1,370,608 +0.16(+1.67%)
Oct 13, 2011 9.301 9.560 9.053 9.426 1,826,659 +0.00(+0.00%)
Oct 12, 2011 9.269 9.631 9.199 9.426 2,408,233 +0.24(+2.65%)
Oct 11, 2011 8.861 9.234 8.829 9.183 1,646,086 +0.11(+1.21%)
Oct 10, 2011 8.853 9.073 8.837 9.073 1,644,370 +0.44(+5.10%)
Oct 07, 2011 9.002 9.010 8.602 8.633 1,657,819 -0.35(-3.85%)
Oct 06, 2011 8.994 9.034 8.774 8.979 3,114,554 +0.39(+4.57%)
Oct 05, 2011 8.217 8.633 8.091 8.586 2,086,011 +0.35(+4.29%)
Oct 04, 2011 7.879 8.272 7.596 8.232 4,174,885 +0.10(+1.26%)
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.