Assured Guaranty Ltd. (AGO)
87.40
-4.80 (-5.21%)
At close: Feb 28, 2025, 3:59 PM
87.33
-0.08%
After-hours: Feb 28, 2025, 04:10 PM EST
AGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 87.00 | 88.89 | 84.81 | 87.33 | -4.87 | -5.28% | 750,836 |
| 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 |
| Jan 17, 2025 | 91.55 | 92.59 | 91.35 | 91.73 | 0.15 | 0.16% | 181,835 |
| Jan 16, 2025 | 90.90 | 91.72 | 90.55 | 91.58 | 0.99 | 1.09% | 171,408 |
| Jan 15, 2025 | 90.47 | 90.90 | 90.09 | 90.59 | 1.70 | 1.91% | 174,144 |
| Jan 14, 2025 | 87.45 | 88.99 | 87.28 | 88.89 | 2.22 | 2.56% | 233,700 |
| Jan 13, 2025 | 85.30 | 86.72 | 85.25 | 86.67 | 0.59 | 0.69% | 252,600 |
| Jan 10, 2025 | 87.31 | 87.50 | 85.16 | 86.08 | -2.73 | -3.07% | 225,000 |
| Jan 8, 2025 | 89.46 | 89.50 | 88.45 | 88.81 | -0.82 | -0.91% | 175,453 |
| Jan 7, 2025 | 90.33 | 90.73 | 89.18 | 89.63 | -0.33 | -0.37% | 188,012 |
| Jan 6, 2025 | 90.34 | 91.64 | 89.71 | 89.96 | -0.33 | -0.37% | 257,210 |
| Jan 3, 2025 | 90.07 | 90.48 | 89.42 | 90.29 | 0.78 | 0.87% | 202,150 |
| Jan 2, 2025 | 90.38 | 91.04 | 89.28 | 89.51 | -0.50 | -0.56% | 189,141 |
| Dec 31, 2024 | 89.92 | 90.45 | 89.28 | 90.01 | 0.64 | 0.72% | 227,300 |
| Dec 30, 2024 | 88.53 | 89.86 | 88.15 | 89.37 | -0.21 | -0.23% | 172,023 |
| Dec 27, 2024 | 89.51 | 90.24 | 88.64 | 89.58 | -0.06 | -0.07% | 227,347 |
| Dec 26, 2024 | 88.83 | 89.85 | 88.39 | 89.64 | 0.71 | 0.80% | 127,700 |
| Dec 24, 2024 | 88.58 | 88.97 | 88.14 | 88.93 | 0.92 | 1.05% | 85,300 |
| Dec 23, 2024 | 86.94 | 88.21 | 86.37 | 88.01 | 0.31 | 0.35% | 209,906 |
| Dec 20, 2024 | 85.64 | 88.20 | 85.64 | 87.70 | 1.80 | 2.10% | 1,152,838 |
| Dec 19, 2024 | 86.26 | 87.01 | 85.70 | 85.90 | 0.13 | 0.15% | 263,047 |
| Dec 18, 2024 | 88.82 | 89.30 | 85.58 | 85.77 | -3.14 | -3.53% | 307,714 |
| Dec 17, 2024 | 90.00 | 90.16 | 88.17 | 88.91 | -1.36 | -1.51% | 360,928 |
| Dec 16, 2024 | 89.91 | 91.15 | 89.70 | 90.27 | 0.22 | 0.24% | 297,600 |