Assured Guaranty Ltd. (AGO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

78.48

-0.37

(-0.47%)

At close: 04:00PM EDT

77.01

-1.47

(-1.87%)

After hours:

05:39PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	78.42	79.50	78.31	78.48	78.48	378,948
23 Apr 2024	78.06	79.22	78.06	78.85	78.85	439,500
22 Apr 2024	78.07	78.45	77.48	77.77	77.77	334,700
19 Apr 2024	76.47	77.63	76.15	77.52	77.52	555,500
18 Apr 2024	77.79	78.53	75.93	76.26	76.26	543,900
17 Apr 2024	78.21	78.61	76.77	77.10	77.10	405,800
16 Apr 2024	78.94	78.94	78.07	78.42	78.42	337,100
15 Apr 2024	80.04	80.58	78.27	78.83	78.83	489,600
12 Apr 2024	79.65	80.27	78.94	79.44	79.44	469,400
11 Apr 2024	81.04	81.04	79.44	79.56	79.56	788,400
10 Apr 2024	82.22	82.84	81.16	81.26	81.26	401,500
09 Apr 2024	83.41	84.00	81.77	82.41	82.41	510,700
08 Apr 2024	83.60	84.16	83.14	83.46	83.46	288,400
05 Apr 2024	83.74	84.70	83.64	83.89	83.89	378,300
04 Apr 2024	84.98	85.40	83.02	83.33	83.33	392,300
03 Apr 2024	85.18	86.41	84.64	84.72	84.72	395,600
02 Apr 2024	85.32	85.78	84.58	84.99	84.99	597,200
01 Apr 2024	86.76	86.78	85.20	85.53	85.53	596,500
28 Mar 2024	87.62	88.21	87.08	87.25	87.25	786,600
27 Mar 2024	89.86	89.88	86.92	87.35	87.35	922,000
26 Mar 2024	90.15	90.97	89.30	89.79	89.79	511,600
25 Mar 2024	90.03	90.73	89.58	89.90	89.90	467,600
22 Mar 2024	91.01	91.75	88.98	89.58	89.58	370,100
21 Mar 2024	92.86	93.16	91.58	91.69	91.69	424,800
20 Mar 2024	91.30	93.19	90.60	92.86	92.86	413,200
19 Mar 2024	90.54	91.88	90.54	91.56	91.56	503,800
18 Mar 2024	90.83	91.47	90.23	90.57	90.57	421,100
15 Mar 2024	90.39	91.76	90.39	90.83	90.83	1,069,100
14 Mar 2024	91.03	91.44	90.07	90.70	90.70	358,600
13 Mar 2024	91.22	91.70	90.37	90.65	90.65	370,400
12 Mar 2024	89.54	91.39	88.84	90.90	90.90	516,100
11 Mar 2024	89.74	90.03	89.15	89.49	89.49	394,600
08 Mar 2024	91.23	91.63	89.86	90.30	90.30	268,700
07 Mar 2024	91.44	92.12	90.98	91.29	91.29	321,500
06 Mar 2024	90.91	91.70	90.36	91.27	91.27	274,700
05 Mar 2024	90.38	92.04	90.38	90.83	90.83	305,200
05 Mar 2024	0.31 Dividend
04 Mar 2024	91.54	92.48	90.93	91.10	90.79	295,700
01 Mar 2024	92.05	93.10	91.00	91.81	91.50	433,400
29 Feb 2024	94.11	94.65	89.69	91.60	91.29	742,100
28 Feb 2024	87.50	96.60	87.00	95.00	94.68	962,900
27 Feb 2024	85.43	85.80	84.88	85.64	85.35	260,700
26 Feb 2024	84.99	85.82	84.79	85.69	85.40	232,000
23 Feb 2024	85.32	85.62	84.84	84.93	84.64	214,400
22 Feb 2024	85.01	85.40	84.44	85.26	84.97	257,500
21 Feb 2024	84.36	85.33	83.98	84.84	84.55	246,900
20 Feb 2024	83.23	83.99	83.18	83.57	83.29	276,700
16 Feb 2024	83.99	84.73	83.52	83.62	83.34	262,800
15 Feb 2024	84.72	85.38	84.00	84.30	84.01	335,800
14 Feb 2024	83.16	84.55	83.16	84.27	83.98	337,400
13 Feb 2024	81.80	83.17	81.64	82.79	82.51	352,700
12 Feb 2024	82.60	82.97	82.16	82.29	82.01	255,100
09 Feb 2024	81.81	83.02	81.62	82.23	81.95	357,300
08 Feb 2024	81.51	82.18	80.99	82.10	81.82	223,200
07 Feb 2024	81.53	81.81	80.79	81.25	80.97	350,400
06 Feb 2024	82.67	83.15	81.06	81.39	81.11	260,100
05 Feb 2024	81.99	83.41	81.34	82.89	82.61	232,300
02 Feb 2024	81.15	82.92	81.15	82.54	82.26	237,900
01 Feb 2024	81.07	81.54	79.68	81.16	80.88	337,200
31 Jan 2024	82.82	83.43	80.94	81.13	80.85	345,600
30 Jan 2024	82.24	83.31	82.24	82.82	82.54	242,100
29 Jan 2024	82.52	82.65	82.05	82.44	82.16	171,500
26 Jan 2024	82.43	82.82	82.06	82.62	82.34	143,800
25 Jan 2024	82.57	82.92	81.38	82.19	81.91	261,600
24 Jan 2024	81.94	82.58	81.80	82.19	81.91	221,600
23 Jan 2024	82.13	82.56	81.29	81.34	81.06	296,000
22 Jan 2024	79.73	82.37	79.73	82.00	81.72	485,300
19 Jan 2024	78.00	79.57	77.98	79.40	79.13	521,100
18 Jan 2024	75.86	77.74	75.58	77.71	77.45	338,000
17 Jan 2024	74.99	76.20	74.99	75.79	75.53	189,100
16 Jan 2024	75.25	75.72	75.10	75.68	75.42	179,300
12 Jan 2024	76.04	76.29	75.31	75.49	75.23	176,300
11 Jan 2024	75.65	75.85	75.11	75.51	75.25	170,500
10 Jan 2024	75.30	75.68	75.15	75.59	75.33	161,400
09 Jan 2024	75.32	75.43	74.71	75.28	75.02	173,900
08 Jan 2024	75.66	76.19	75.24	75.97	75.71	223,500
05 Jan 2024	75.07	76.42	75.06	75.69	75.43	413,100
04 Jan 2024	74.81	75.80	74.34	75.06	74.80	455,300
03 Jan 2024	74.12	74.99	74.03	74.20	73.95	239,300
02 Jan 2024	74.38	75.15	74.37	74.67	74.42	256,100
29 Dec 2023	74.94	74.97	74.21	74.83	74.58	164,000
28 Dec 2023	74.77	75.08	74.69	74.73	74.48	147,700
27 Dec 2023	74.20	74.78	73.83	74.71	74.46	197,900
26 Dec 2023	74.40	74.94	74.11	74.31	74.06	198,900
22 Dec 2023	73.47	74.57	73.08	74.18	73.93	242,000
21 Dec 2023	72.49	73.66	72.49	73.51	73.26	249,500
20 Dec 2023	73.10	73.82	72.73	72.74	72.49	365,700
19 Dec 2023	71.88	73.28	71.88	72.96	72.71	234,400
18 Dec 2023	72.02	72.55	71.41	72.01	71.76	251,000
15 Dec 2023	72.11	72.41	71.11	71.82	71.58	797,200
14 Dec 2023	73.31	73.51	72.01	72.57	72.32	272,300
13 Dec 2023	72.68	73.35	71.94	73.10	72.85	394,900
12 Dec 2023	71.09	72.82	71.04	72.45	72.20	414,700
11 Dec 2023	70.59	72.02	70.59	71.54	71.30	372,400
08 Dec 2023	70.00	71.47	68.91	70.80	70.56	726,400
07 Dec 2023	67.98	68.26	67.27	68.26	68.03	233,300
06 Dec 2023	68.66	69.17	67.53	67.62	67.39	243,300
05 Dec 2023	68.53	69.21	68.18	68.51	68.28	328,300
04 Dec 2023	67.50	68.85	67.50	68.60	68.37	432,200
01 Dec 2023	67.48	68.29	67.48	67.94	67.71	206,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5936+0.0001(+0.02%)

NZD/EUR0.5543+0.0002(+0.04%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.83+0.02(+0.02%)

Assured Guaranty Ltd. (AGO)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5936
+0.0001(+0.02%)

NZD/EUR
0.5543
+0.0002(+0.04%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.83
+0.02(+0.02%)