Assured Guaranty Ltd. (AGO)
87.59
-0.51 (-0.58%)
At close: Apr 02, 2025, 12:01 PM
Assured Guaranty Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 88.32 | 88.78 | 87.21 | 88.10 | 0.00 | 0.00% | 309,815 |
| Mar 31, 2025 | 86.53 | 88.97 | 86.03 | 88.10 | 0.87 | 1.00% | 480,000 |
| Mar 28, 2025 | 89.12 | 89.83 | 87.16 | 87.23 | -1.59 | -1.79% | 247,923 |
| Mar 27, 2025 | 88.66 | 89.17 | 87.99 | 88.82 | 0.52 | 0.59% | 291,937 |
| Mar 26, 2025 | 88.57 | 90.10 | 87.62 | 88.30 | 0.32 | 0.36% | 315,040 |
| Mar 25, 2025 | 88.14 | 88.94 | 87.33 | 87.98 | 0.21 | 0.24% | 295,400 |
| Mar 24, 2025 | 86.85 | 87.78 | 86.28 | 87.77 | 2.39 | 2.80% | 419,000 |
| Mar 21, 2025 | 86.09 | 87.23 | 85.17 | 85.38 | -1.38 | -1.59% | 2,336,194 |
| Mar 20, 2025 | 86.27 | 87.91 | 85.83 | 86.76 | 0.03 | 0.03% | 325,401 |
| Mar 19, 2025 | 86.21 | 87.06 | 85.57 | 86.73 | 0.79 | 0.92% | 289,800 |
| Mar 18, 2025 | 87.45 | 87.58 | 85.56 | 85.94 | -1.28 | -1.47% | 274,900 |
| Mar 17, 2025 | 86.32 | 88.61 | 86.22 | 87.22 | 0.94 | 1.09% | 387,247 |
| Mar 14, 2025 | 84.60 | 86.39 | 84.12 | 86.28 | 2.14 | 2.54% | 231,700 |
| Mar 13, 2025 | 84.41 | 84.74 | 83.71 | 84.14 | 0.14 | 0.17% | 209,243 |
| Mar 12, 2025 | 83.34 | 84.15 | 82.26 | 84.00 | 0.99 | 1.19% | 333,745 |
| Mar 11, 2025 | 82.65 | 83.70 | 82.65 | 83.01 | 0.11 | 0.13% | 292,405 |
| Mar 10, 2025 | 84.29 | 85.49 | 82.87 | 82.90 | -2.36 | -2.77% | 392,400 |
| Mar 7, 2025 | 84.67 | 85.91 | 83.78 | 85.26 | 0.55 | 0.65% | 262,800 |
| Mar 6, 2025 | 86.13 | 86.28 | 84.55 | 84.71 | -2.01 | -2.32% | 306,329 |
| Mar 5, 2025 | 86.56 | 87.65 | 85.77 | 86.72 | -0.09 | -0.10% | 282,328 |
| Mar 4, 2025 | 88.51 | 88.61 | 86.58 | 86.81 | -2.99 | -3.33% | 321,400 |
| Mar 3, 2025 | 88.19 | 91.07 | 88.10 | 89.80 | 2.47 | 2.83% | 585,300 |
| Feb 28, 2025 | 87.00 | 88.89 | 84.81 | 87.33 | -4.87 | -5.28% | 752,729 |
| Feb 27, 2025 | 91.94 | 93.12 | 91.94 | 92.20 | 0.58 | 0.63% | 232,362 |
| Feb 26, 2025 | 91.88 | 92.91 | 91.54 | 91.62 | -0.50 | -0.54% | 265,107 |
| Feb 25, 2025 | 91.27 | 92.76 | 90.92 | 92.12 | 1.32 | 1.45% | 365,200 |
| Feb 24, 2025 | 90.54 | 91.82 | 90.46 | 90.80 | 0.99 | 1.10% | 254,900 |
| Feb 21, 2025 | 91.25 | 91.25 | 89.49 | 89.81 | -1.22 | -1.34% | 276,400 |
| Feb 20, 2025 | 91.15 | 91.81 | 90.39 | 91.03 | -0.62 | -0.68% | 209,000 |
| Feb 19, 2025 | 91.89 | 92.58 | 90.99 | 91.65 | 0.09 | 0.10% | 256,500 |
| Feb 18, 2025 | 90.79 | 92.60 | 90.79 | 91.56 | 0.97 | 1.07% | 250,511 |
| Feb 14, 2025 | 91.88 | 92.38 | 90.55 | 90.59 | -1.62 | -1.76% | 320,400 |
| Feb 13, 2025 | 91.02 | 92.38 | 90.21 | 92.21 | 1.28 | 1.41% | 201,700 |
| Feb 12, 2025 | 91.00 | 91.52 | 90.27 | 90.93 | -0.95 | -1.03% | 287,419 |
| Feb 11, 2025 | 91.60 | 92.34 | 91.26 | 91.88 | 0.26 | 0.28% | 252,137 |
| Feb 10, 2025 | 93.73 | 93.73 | 91.21 | 91.62 | -2.11 | -2.25% | 309,012 |
| Feb 7, 2025 | 93.87 | 94.06 | 93.28 | 93.73 | -0.34 | -0.36% | 197,916 |
| Feb 6, 2025 | 94.22 | 94.22 | 92.96 | 94.07 | 0.66 | 0.71% | 198,400 |
| Feb 5, 2025 | 93.23 | 93.56 | 92.24 | 93.41 | 0.87 | 0.94% | 198,900 |
| Feb 4, 2025 | 92.74 | 93.72 | 92.40 | 92.54 | -0.17 | -0.18% | 228,007 |
| Feb 3, 2025 | 92.43 | 93.62 | 90.46 | 92.71 | -1.89 | -2.00% | 185,521 |
| Jan 31, 2025 | 94.95 | 95.63 | 94.27 | 94.60 | -0.87 | -0.91% | 317,700 |
| Jan 30, 2025 | 95.13 | 96.50 | 94.41 | 95.47 | 1.15 | 1.22% | 252,934 |
| Jan 29, 2025 | 93.98 | 95.39 | 93.80 | 94.32 | -0.04 | -0.04% | 175,447 |
| Jan 28, 2025 | 94.06 | 95.04 | 93.71 | 94.36 | 0.48 | 0.51% | 155,528 |
| Jan 27, 2025 | 92.54 | 94.15 | 92.32 | 93.88 | 1.62 | 1.76% | 200,800 |
| Jan 24, 2025 | 91.56 | 92.68 | 91.56 | 92.26 | 0.38 | 0.41% | 169,605 |
| Jan 23, 2025 | 92.20 | 92.73 | 91.42 | 91.88 | -0.36 | -0.39% | 237,700 |
| Jan 22, 2025 | 92.23 | 92.41 | 91.64 | 92.24 | 0.01 | 0.01% | 198,900 |
| Jan 21, 2025 | 91.92 | 92.70 | 91.72 | 92.23 | 0.50 | 0.55% | 200,800 |