December 15th, 2015

Assured Guaranty Ltd (NY: AGO )

38.49 USD -0.71 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 38.63 39.16 38.35 38.49 707,100 -0.71(-1.81%)
Jan 14, 2021 38.40 39.45 38.21 39.20 778,860 +1.15(+3.02%)
Jan 13, 2021 38.36 38.95 37.92 38.05 730,656 -0.31(-0.81%)
Jan 12, 2021 37.77 38.73 37.77 38.36 865,756 +0.95(+2.54%)
Jan 11, 2021 35.94 37.63 35.84 37.41 1,499,476 +0.91(+2.49%)
Jan 08, 2021 36.00 36.54 35.23 36.50 592,900 +0.54(+1.50%)
Jan 07, 2021 35.00 36.07 34.70 35.96 718,546 +1.28(+3.69%)
Jan 06, 2021 32.00 34.95 32.00 34.68 931,555 +3.47(+11.12%)
Jan 05, 2021 30.87 31.48 30.76 31.21 503,356 +0.48(+1.56%)
Jan 04, 2021 31.79 31.98 30.48 30.73 584,060 -0.76(-2.41%)
Dec 31, 2020 31.49 31.49 31.49 325,747 +0.51(+1.65%)
Dec 30, 2020 30.79 31.23 30.77 30.98 325,747 +0.12(+0.39%)
Dec 29, 2020 31.75 31.75 30.81 30.86 473,556 -0.78(-2.47%)
Dec 28, 2020 31.67 32.43 31.60 31.64 636,102 -0.09(-0.28%)
Dec 24, 2020 31.51 31.75 30.85 31.73 262,100 +0.22(+0.70%)
Dec 23, 2020 30.77 31.96 30.77 31.51 543,656 +1.12(+3.69%)
Dec 22, 2020 30.43 30.78 30.09 30.39 726,836 -0.04(-0.13%)
Dec 21, 2020 30.47 30.65 29.81 30.43 694,782 -0.16(-0.52%)
Dec 18, 2020 30.99 31.41 30.16 30.59 1,206,400 -0.63(-2.02%)
Dec 17, 2020 31.78 31.95 31.01 31.22 824,341 -0.56(-1.76%)
Dec 16, 2020 32.10 32.30 31.65 31.78 593,311 -0.26(-0.81%)
Dec 15, 2020 31.33 32.18 31.33 32.04 648,145 +1.11(+3.59%)
Dec 14, 2020 32.09 32.24 30.89 30.93 611,206 -0.62(-1.97%)
Dec 11, 2020 31.74 32.15 31.20 31.55 362,200 -0.78(-2.41%)
Dec 10, 2020 31.59 32.39 31.45 32.33 554,163 +0.40(+1.25%)
Dec 09, 2020 30.42 32.13 30.39 31.93 1,457,805 +1.90(+6.33%)
Dec 08, 2020 29.75 30.37 29.73 30.03 822,556 -0.12(-0.40%)
Dec 07, 2020 30.70 30.70 29.86 30.15 601,710 -0.83(-2.68%)
Dec 04, 2020 31.09 31.41 30.72 30.98 673,700 +0.32(+1.04%)
Dec 03, 2020 30.76 31.08 30.49 30.66 413,950 -0.22(-0.71%)
Dec 02, 2020 30.90 31.34 30.69 30.88 557,250 -0.13(-0.42%)
Dec 01, 2020 31.05 31.56 30.78 31.01 535,548 +0.88(+2.92%)
Nov 30, 2020 31.47 31.83 30.01 30.13 633,259 -1.61(-5.07%)
Nov 27, 2020 32.21 32.51 31.54 31.74 241,100 -0.61(-1.89%)
Nov 25, 2020 33.11 33.19 32.05 32.35 324,600 -0.99(-2.97%)
Nov 24, 2020 33.10 33.60 32.83 33.34 546,567 +0.95(+2.93%)
Nov 23, 2020 32.09 32.55 32.06 32.39 466,052 +0.76(+2.40%)
Nov 20, 2020 31.24 31.86 31.06 31.63 516,200 +0.17(+0.54%)
Nov 19, 2020 31.29 31.60 30.64 31.46 701,276 -0.11(-0.35%)
Nov 18, 2020 31.68 32.83 31.54 31.57 1,053,587 +0.03(+0.10%)
Nov 17, 2020 31.62 31.77 30.69 31.54 886,429 -0.74(-2.29%)
Nov 16, 2020 31.58 32.45 31.33 32.28 1,022,531 +1.52(+4.94%)
Nov 13, 2020 29.25 30.94 29.25 30.76 574,000 +1.87(+6.47%)
Nov 12, 2020 29.61 29.70 28.50 28.89 1,242,290 -1.11(-3.70%)
Nov 11, 2020 30.87 30.91 29.55 30.00 599,181 -0.67(-2.18%)
Nov 10, 2020 30.73 31.19 30.51 30.67 756,043 +0.17(+0.56%)
Nov 09, 2020 28.60 31.30 28.60 30.50 2,215,926 +3.96(+14.92%)
Nov 06, 2020 26.96 27.75 25.93 26.54 1,080,900 -0.24(-0.90%)
Nov 05, 2020 26.46 27.20 26.38 26.78 920,911 +0.46(+1.75%)
Nov 04, 2020 27.54 27.54 26.24 26.32 940,719 -1.77(-6.30%)
Nov 03, 2020 27.36 28.26 27.15 28.09 706,395 +1.44(+5.40%)
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.