NYSE - Delayed Quote USD

Assured Guaranty Ltd. (AGO)

77.52 +1.26 (+1.65%)
At close: April 19 at 4:00 PM EDT
77.52 0.00 (0.00%)
After hours: April 19 at 4:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 76.47 77.63 76.15 77.52 77.52 555,500
Apr 18, 2024 77.79 78.53 75.93 76.26 76.26 543,900
Apr 17, 2024 78.21 78.61 76.77 77.10 77.10 405,800
Apr 16, 2024 78.94 78.94 78.07 78.42 78.42 337,100
Apr 15, 2024 80.04 80.58 78.27 78.83 78.83 489,600
Apr 12, 2024 79.65 80.27 78.94 79.44 79.44 469,400
Apr 11, 2024 81.04 81.04 79.44 79.56 79.56 788,400
Apr 10, 2024 82.22 82.84 81.16 81.26 81.26 401,500
Apr 9, 2024 83.41 84.00 81.77 82.41 82.41 510,700
Apr 8, 2024 83.60 84.16 83.14 83.46 83.46 288,400
Apr 5, 2024 83.74 84.70 83.64 83.89 83.89 378,300
Apr 4, 2024 84.98 85.40 83.02 83.33 83.33 392,300
Apr 3, 2024 85.18 86.41 84.64 84.72 84.72 395,600
Apr 2, 2024 85.32 85.78 84.58 84.99 84.99 597,200
Apr 1, 2024 86.76 86.78 85.20 85.53 85.53 596,500
Mar 28, 2024 87.62 88.21 87.08 87.25 87.25 786,600
Mar 27, 2024 89.86 89.88 86.92 87.35 87.35 922,000
Mar 26, 2024 90.15 90.97 89.30 89.79 89.79 511,600
Mar 25, 2024 90.03 90.73 89.58 89.90 89.90 467,600
Mar 22, 2024 91.01 91.75 88.98 89.58 89.58 370,100
Mar 21, 2024 92.86 93.16 91.58 91.69 91.69 424,800
Mar 20, 2024 91.30 93.19 90.60 92.86 92.86 413,200
Mar 19, 2024 90.54 91.88 90.54 91.56 91.56 503,800
Mar 18, 2024 90.83 91.47 90.23 90.57 90.57 421,100
Mar 15, 2024 90.39 91.76 90.39 90.83 90.83 1,069,100
Mar 14, 2024 91.03 91.44 90.07 90.70 90.70 358,600
Mar 13, 2024 91.22 91.70 90.37 90.65 90.65 370,400
Mar 12, 2024 89.54 91.39 88.84 90.90 90.90 516,100
Mar 11, 2024 89.74 90.03 89.15 89.49 89.49 394,600
Mar 8, 2024 91.23 91.63 89.86 90.30 90.30 268,700
Mar 7, 2024 91.44 92.12 90.98 91.29 91.29 321,500
Mar 6, 2024 90.91 91.70 90.36 91.27 91.27 274,700
Mar 5, 2024 0.31 Dividend
Mar 5, 2024 90.38 92.04 90.38 90.83 90.83 305,200
Mar 4, 2024 91.54 92.48 90.93 91.10 90.79 295,700
Mar 1, 2024 92.05 93.10 91.00 91.81 91.50 433,400
Feb 29, 2024 94.11 94.65 89.69 91.60 91.29 742,100
Feb 28, 2024 87.50 96.60 87.00 95.00 94.68 962,900
Feb 27, 2024 85.43 85.80 84.88 85.64 85.35 260,700
Feb 26, 2024 84.99 85.82 84.79 85.69 85.40 232,000
Feb 23, 2024 85.32 85.62 84.84 84.93 84.64 214,400
Feb 22, 2024 85.01 85.40 84.44 85.26 84.97 257,500
Feb 21, 2024 84.36 85.33 83.98 84.84 84.55 246,900
Feb 20, 2024 83.23 83.99 83.18 83.57 83.29 276,700
Feb 16, 2024 83.99 84.73 83.52 83.62 83.34 262,800
Feb 15, 2024 84.72 85.38 84.00 84.30 84.01 335,800
Feb 14, 2024 83.16 84.55 83.16 84.27 83.98 337,400
Feb 13, 2024 81.80 83.17 81.64 82.79 82.51 352,700
Feb 12, 2024 82.60 82.97 82.16 82.29 82.01 255,100
Feb 9, 2024 81.81 83.02 81.62 82.23 81.95 357,300
Feb 8, 2024 81.51 82.18 80.99 82.10 81.82 223,200
Feb 7, 2024 81.53 81.81 80.79 81.25 80.97 350,400
Feb 6, 2024 82.67 83.15 81.06 81.39 81.11 260,100
Feb 5, 2024 81.99 83.41 81.34 82.89 82.61 232,300
Feb 2, 2024 81.15 82.92 81.15 82.54 82.26 237,900
Feb 1, 2024 81.07 81.54 79.68 81.16 80.88 337,200
Jan 31, 2024 82.82 83.43 80.94 81.13 80.85 345,600
Jan 30, 2024 82.24 83.31 82.24 82.82 82.54 242,100
Jan 29, 2024 82.52 82.65 82.05 82.44 82.16 171,500
Jan 26, 2024 82.43 82.82 82.06 82.62 82.34 143,800
Jan 25, 2024 82.57 82.92 81.38 82.19 81.91 261,600
Jan 24, 2024 81.94 82.58 81.80 82.19 81.91 221,600
Jan 23, 2024 82.13 82.56 81.29 81.34 81.06 296,000
Jan 22, 2024 79.73 82.37 79.73 82.00 81.72 485,300
Jan 19, 2024 78.00 79.57 77.98 79.40 79.13 521,100
Jan 18, 2024 75.86 77.74 75.58 77.71 77.45 338,000
Jan 17, 2024 74.99 76.20 74.99 75.79 75.53 189,100
Jan 16, 2024 75.25 75.72 75.10 75.68 75.42 179,300
Jan 12, 2024 76.04 76.29 75.31 75.49 75.23 176,300
Jan 11, 2024 75.65 75.85 75.11 75.51 75.25 170,500
Jan 10, 2024 75.30 75.68 75.15 75.59 75.33 161,400
Jan 9, 2024 75.32 75.43 74.71 75.28 75.02 173,900
Jan 8, 2024 75.66 76.19 75.24 75.97 75.71 223,500
Jan 5, 2024 75.07 76.42 75.06 75.69 75.43 413,100
Jan 4, 2024 74.81 75.80 74.34 75.06 74.80 455,300
Jan 3, 2024 74.12 74.99 74.03 74.20 73.95 239,300
Jan 2, 2024 74.38 75.15 74.37 74.67 74.42 256,100
Dec 29, 2023 74.94 74.97 74.21 74.83 74.58 164,000
Dec 28, 2023 74.77 75.08 74.69 74.73 74.48 147,700
Dec 27, 2023 74.20 74.78 73.83 74.71 74.46 197,900
Dec 26, 2023 74.40 74.94 74.11 74.31 74.06 198,900
Dec 22, 2023 73.47 74.57 73.08 74.18 73.93 242,000
Dec 21, 2023 72.49 73.66 72.49 73.51 73.26 249,500
Dec 20, 2023 73.10 73.82 72.73 72.74 72.49 365,700
Dec 19, 2023 71.88 73.28 71.88 72.96 72.71 234,400
Dec 18, 2023 72.02 72.55 71.41 72.01 71.76 251,000
Dec 15, 2023 72.11 72.41 71.11 71.82 71.58 797,200
Dec 14, 2023 73.31 73.51 72.01 72.57 72.32 272,300
Dec 13, 2023 72.68 73.35 71.94 73.10 72.85 394,900
Dec 12, 2023 71.09 72.82 71.04 72.45 72.20 414,700
Dec 11, 2023 70.59 72.02 70.59 71.54 71.30 372,400
Dec 8, 2023 70.00 71.47 68.91 70.80 70.56 726,400
Dec 7, 2023 67.98 68.26 67.27 68.26 68.03 233,300
Dec 6, 2023 68.66 69.17 67.53 67.62 67.39 243,300
Dec 5, 2023 68.53 69.21 68.18 68.51 68.28 328,300
Dec 4, 2023 67.50 68.85 67.50 68.60 68.37 432,200
Dec 1, 2023 67.48 68.29 67.48 67.94 67.71 206,300
Nov 30, 2023 67.48 68.05 67.25 67.91 67.68 267,100
Nov 29, 2023 68.11 68.62 67.25 67.35 67.12 326,600
Nov 28, 2023 68.49 68.87 67.56 68.28 68.05 321,700
Nov 27, 2023 67.91 68.63 67.76 68.30 68.07 272,000
Nov 24, 2023 67.35 68.46 67.30 68.03 67.80 159,000
Nov 22, 2023 66.63 67.31 66.56 67.12 66.89 272,800
Nov 21, 2023 66.50 67.21 66.14 66.45 66.22 271,000
Nov 20, 2023 65.94 66.48 65.39 66.43 66.20 234,900
Nov 17, 2023 66.07 66.38 65.71 65.97 65.75 232,800
Nov 16, 2023 66.19 66.44 65.44 65.54 65.32 281,200
Nov 15, 2023 66.25 66.74 65.83 65.89 65.67 238,900
Nov 14, 2023 0.28 Dividend
Nov 14, 2023 65.74 66.69 65.57 66.43 66.20 301,900
Nov 13, 2023 64.59 66.02 64.59 65.25 64.75 268,500
Nov 10, 2023 64.77 65.47 64.66 65.13 64.63 257,700
Nov 9, 2023 65.25 65.60 64.69 64.77 64.27 364,400
Nov 8, 2023 67.25 67.25 63.66 65.87 65.36 339,700
Nov 7, 2023 65.11 65.11 64.16 64.34 63.85 272,300
Nov 6, 2023 65.40 65.60 65.05 65.39 64.89 243,500
Nov 3, 2023 65.00 65.85 64.92 65.49 64.99 244,500
Nov 2, 2023 63.81 64.98 63.68 64.97 64.47 248,100
Nov 1, 2023 62.00 63.79 61.83 63.71 63.22 203,400
Oct 31, 2023 61.96 62.98 61.96 62.40 61.92 219,400
Oct 30, 2023 60.82 61.77 60.82 61.60 61.13 163,600
Oct 27, 2023 60.57 60.65 59.98 60.34 59.88 213,200
Oct 26, 2023 60.48 61.98 60.01 60.91 60.44 213,800
Oct 25, 2023 59.56 61.16 59.56 60.31 59.85 235,100
Oct 24, 2023 59.33 60.02 59.01 59.67 59.21 194,900
Oct 23, 2023 59.74 60.11 59.21 59.22 58.77 230,400
Oct 20, 2023 61.30 61.57 59.95 59.97 59.51 244,900
Oct 19, 2023 62.71 63.06 61.05 61.30 60.83 275,100
Oct 18, 2023 62.94 63.19 62.39 62.61 62.13 150,700
Oct 17, 2023 62.13 63.68 62.13 63.14 62.66 273,900
Oct 16, 2023 61.41 62.57 61.41 62.25 61.77 224,900
Oct 13, 2023 62.14 62.31 60.67 61.04 60.57 197,300
Oct 12, 2023 61.56 61.56 60.74 61.48 61.01 162,600
Oct 11, 2023 60.50 61.31 60.41 61.21 60.74 178,700
Oct 10, 2023 61.24 61.50 60.19 60.26 59.80 167,300
Oct 9, 2023 60.14 61.21 59.92 61.06 60.59 162,400
Oct 6, 2023 60.07 60.92 60.00 60.41 59.95 164,000
Oct 5, 2023 58.57 60.35 58.57 60.28 59.82 269,900
Oct 4, 2023 58.30 59.13 58.27 58.94 58.49 252,400
Oct 3, 2023 59.18 59.19 58.50 58.55 58.10 181,800
Oct 2, 2023 60.29 60.29 59.11 59.33 58.87 250,400
Sep 29, 2023 61.76 61.97 60.44 60.52 60.06 229,500
Sep 28, 2023 61.56 62.59 61.56 61.86 61.38 317,200
Sep 27, 2023 60.66 61.60 60.27 61.39 60.92 231,100
Sep 26, 2023 61.21 61.48 60.50 60.52 60.06 276,100
Sep 25, 2023 60.36 61.42 60.36 61.41 60.94 159,400
Sep 22, 2023 60.14 60.78 59.84 60.59 60.12 175,800
Sep 21, 2023 61.00 61.00 60.11 60.27 59.81 215,800
Sep 20, 2023 61.12 61.63 60.97 61.04 60.57 202,800
Sep 19, 2023 60.24 61.16 60.24 60.83 60.36 266,900
Sep 18, 2023 60.78 60.78 59.83 59.98 59.52 249,600
Sep 15, 2023 61.00 61.61 60.42 60.75 60.28 1,746,600
Sep 14, 2023 61.48 61.89 61.08 61.44 60.97 339,600
Sep 13, 2023 61.43 61.57 60.97 60.99 60.52 310,300
Sep 12, 2023 60.52 61.41 60.36 61.16 60.69 244,400
Sep 11, 2023 59.96 60.66 59.88 60.32 59.86 280,000
Sep 8, 2023 59.72 60.34 59.48 59.67 59.21 204,100
Sep 7, 2023 59.29 60.23 59.01 59.68 59.22 454,000
Sep 6, 2023 59.43 59.57 58.66 59.18 58.73 225,400
Sep 5, 2023 60.23 60.75 59.44 59.44 58.98 374,300
Sep 1, 2023 59.27 61.26 59.27 60.64 60.17 218,900
Aug 31, 2023 58.34 58.95 58.17 58.84 58.39 185,300
Aug 30, 2023 58.36 58.73 58.14 58.21 57.76 121,900
Aug 29, 2023 58.35 58.54 57.91 58.33 57.88 153,800
Aug 28, 2023 58.03 58.84 58.02 58.08 57.63 108,000
Aug 25, 2023 58.19 58.57 57.67 57.80 57.36 144,500
Aug 24, 2023 57.52 58.65 57.52 58.21 57.76 199,300
Aug 23, 2023 56.77 57.65 56.77 57.54 57.10 171,500
Aug 22, 2023 57.93 58.47 56.91 56.91 56.47 154,200
Aug 21, 2023 58.78 58.93 57.93 58.06 57.61 151,900
Aug 18, 2023 58.13 59.14 58.13 58.68 58.23 216,800
Aug 17, 2023 59.24 59.48 58.55 58.55 58.10 155,400
Aug 16, 2023 58.77 59.60 58.34 58.80 58.35 163,300
Aug 15, 2023 0.28 Dividend
Aug 15, 2023 58.43 59.28 58.33 59.04 58.59 173,600
Aug 14, 2023 59.88 60.20 58.93 59.06 58.33 285,100
Aug 11, 2023 60.14 60.60 60.05 60.19 59.44 196,700
Aug 10, 2023 60.94 61.97 60.30 60.31 59.56 241,500
Aug 9, 2023 60.54 61.60 58.03 60.80 60.05 318,400
Aug 8, 2023 61.66 62.70 61.31 62.63 61.85 198,700
Aug 7, 2023 62.29 63.31 62.29 62.77 61.99 201,200
Aug 4, 2023 62.07 63.12 61.88 62.42 61.65 192,500
Aug 3, 2023 60.80 62.26 60.53 62.15 61.38 251,500
Aug 2, 2023 59.72 61.41 59.72 61.11 60.35 163,100
Aug 1, 2023 59.78 60.16 59.64 60.11 59.37 175,000
Jul 31, 2023 60.05 60.50 59.65 59.78 59.04 222,800
Jul 28, 2023 61.00 61.00 59.80 59.80 59.06 164,600
Jul 27, 2023 60.79 61.12 60.54 60.54 59.79 161,700
Jul 26, 2023 59.81 60.70 59.76 60.37 59.62 165,800
Jul 25, 2023 59.53 60.17 59.53 59.85 59.11 180,000
Jul 24, 2023 59.36 59.93 58.92 59.78 59.04 218,500
Jul 21, 2023 59.83 60.04 59.15 59.52 58.78 220,700
Jul 20, 2023 59.60 60.19 59.51 59.74 59.00 229,500
Jul 19, 2023 59.07 59.55 58.89 59.40 58.66 188,900
Jul 18, 2023 57.75 58.90 57.75 58.78 58.05 182,000
Jul 17, 2023 56.46 58.09 56.26 57.65 56.94 240,700
Jul 14, 2023 57.84 57.84 56.40 56.74 56.04 137,900
Jul 13, 2023 55.66 57.38 55.24 57.10 56.39 254,300
Jul 12, 2023 57.67 57.67 55.96 56.02 55.33 378,200
Jul 11, 2023 56.41 57.36 56.41 57.28 56.57 174,900
Jul 10, 2023 56.23 56.94 56.23 56.39 55.69 253,500
Jul 7, 2023 55.30 56.87 55.30 56.52 55.82 465,500
Jul 6, 2023 55.02 55.46 54.63 55.31 54.63 221,800
Jul 5, 2023 54.98 55.33 54.30 55.11 54.43 213,100
Jul 3, 2023 55.58 56.00 55.24 55.24 54.56 212,800
Jun 30, 2023 56.00 56.03 55.53 55.80 55.11 175,600
Jun 29, 2023 54.91 55.68 54.91 55.56 54.87 192,700
Jun 28, 2023 53.82 54.55 53.53 54.50 53.83 209,700
Jun 27, 2023 53.46 54.17 53.14 54.00 53.33 199,500
Jun 26, 2023 53.61 53.99 53.17 53.55 52.89 162,500
Jun 23, 2023 53.85 54.00 53.32 53.35 52.69 363,200
Jun 22, 2023 54.15 54.15 53.34 54.06 53.39 224,600
Jun 21, 2023 53.94 54.22 53.52 54.04 53.37 199,500
Jun 20, 2023 54.61 54.63 53.43 53.86 53.19 275,600
Jun 16, 2023 54.18 54.60 53.70 54.57 53.89 950,500
Jun 15, 2023 53.23 53.75 52.99 53.75 53.08 221,800
Jun 14, 2023 54.54 54.85 53.10 53.19 52.53 239,200
Jun 13, 2023 53.65 54.85 53.65 54.34 53.67 275,900
Jun 12, 2023 53.83 54.10 53.03 53.50 52.84 173,600
Jun 9, 2023 53.79 54.37 53.58 54.00 53.33 172,300
Jun 8, 2023 53.87 54.50 53.67 53.84 53.17 226,100
Jun 7, 2023 53.82 54.39 53.50 54.15 53.48 203,700
Jun 6, 2023 52.51 53.81 52.49 53.78 53.11 187,400
Jun 5, 2023 52.93 52.93 51.45 52.34 51.69 328,400
Jun 2, 2023 52.20 53.55 52.20 53.38 52.72 193,900
Jun 1, 2023 52.08 52.46 51.48 51.68 51.04 332,000
May 31, 2023 52.51 52.54 51.75 51.75 51.11 322,900
May 30, 2023 52.75 53.28 52.44 52.94 52.28 235,700
May 26, 2023 51.55 52.90 51.23 52.74 52.09 224,900
May 25, 2023 51.06 51.75 51.06 51.35 50.71 212,100
May 24, 2023 51.50 51.65 51.05 51.22 50.59 177,300
May 23, 2023 52.38 52.95 51.91 51.91 51.27 169,200
May 22, 2023 52.25 52.48 51.57 52.30 51.65 186,900
May 19, 2023 53.19 53.42 52.04 52.15 51.50 186,700
May 18, 2023 52.43 52.90 51.97 52.77 52.12 439,100
May 17, 2023 52.29 53.00 52.11 52.37 51.72 248,700
May 16, 2023 0.28 Dividend
May 16, 2023 52.35 52.86 52.02 52.07 51.43 196,300
May 15, 2023 52.88 53.20 52.67 52.81 51.88 252,100
May 12, 2023 52.67 52.69 51.79 52.53 51.60 214,700
May 11, 2023 52.19 53.07 51.14 52.35 51.43 209,100
May 10, 2023 53.41 53.41 49.84 52.66 51.73 333,800
May 9, 2023 52.63 53.03 52.00 52.56 51.63 309,600
May 8, 2023 52.87 53.56 52.81 52.82 51.89 325,000
May 5, 2023 52.05 53.46 52.05 52.69 51.76 271,300
May 4, 2023 51.68 52.25 50.14 51.34 50.44 210,100
May 3, 2023 52.82 53.53 52.25 52.26 51.34 215,100
May 2, 2023 54.00 54.06 51.82 52.77 51.84 164,300
May 1, 2023 53.93 54.58 53.65 54.28 53.32 234,500
Apr 28, 2023 53.45 54.13 53.23 53.87 52.92 114,900
Apr 27, 2023 52.85 53.57 52.29 53.49 52.55 116,600
Apr 26, 2023 52.33 53.00 52.30 52.52 51.59 129,600
Apr 25, 2023 53.28 53.70 52.56 52.58 51.65 142,100
Apr 24, 2023 53.96 54.34 53.62 53.74 52.79 128,700
Apr 21, 2023 53.68 53.94 53.03 53.88 52.93 148,800
Apr 20, 2023 54.17 54.35 53.27 53.70 52.75 225,400

Related Tickers

MBI MBIA Inc.
6.12
+1.16%
 
AMBC Ambac Financial Group, Inc.
14.40
+2.78%
 
AIZ Assurant, Inc.
173.83
+1.72%
 
EIG Employers Holdings, Inc.
44.36
+2.92%
 
AMSF AMERISAFE, Inc.
50.88
+1.74%
 
ACT Enact Holdings, Inc.
29.77
+0.98%
 
MTG MGIC Investment Corporation
19.83
+1.28%
 
ESNT Essent Group Ltd.
53.46
+1.50%
 
FNF Fidelity National Financial, Inc.
48.77
+2.50%
 
NMIH NMI Holdings, Inc.
30.03
+1.49%