$28.69 +0.16 (%) Assured Guaranty Ltd (Bermuda) - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGO historical data

Date Open High Low Close Volume
5/22/201528.9829.1128.6328.691,525,602
5/21/201528.8429.0328.3928.532,059,847
5/20/201528.7728.9128.6728.781,473,413
5/19/201528.9029.0428.6228.721,620,810
5/18/201528.6529.1028.5728.881,529,490
5/15/201528.2028.7728.0628.772,265,267
5/14/201527.8028.3127.7928.132,195,816
5/13/201527.6227.9227.4827.652,896,812
5/12/201526.9327.5626.8927.522,090,073
5/11/201527.0927.2726.9026.951,761,042
5/8/201527.9727.9726.9427.072,040,458
5/7/201525.8826.1725.5326.111,469,853
5/6/201526.0826.2025.7425.841,702,148
5/5/201526.1426.3225.9425.991,236,928
5/4/201525.9626.3225.9626.161,409,684
5/1/201526.1026.3925.8725.892,116,003
4/30/201527.0727.2125.8925.993,267,208
4/29/201527.0527.4327.0427.17654,030
4/28/201526.7727.2126.7527.13912,116
4/27/201527.1827.2526.6226.713,182,003
4/24/201527.0227.2626.9827.16894,240
4/23/201527.4427.4826.8126.981,926,053
4/22/201527.5227.7627.3927.541,385,418
4/21/201527.9528.0027.4527.50823,314
4/20/201528.0428.3227.8027.88711,564
4/17/201527.8328.0027.8227.871,577,937
4/16/201528.0928.5228.0428.041,476,949
4/15/201528.1228.2127.8628.121,070,588
4/14/201528.0428.1527.9028.08981,530
4/13/201528.0528.1928.0028.04825,369
4/10/201527.8828.0327.8328.03672,828
4/9/201527.5927.9327.5427.861,179,168
4/8/201527.5127.7327.3727.59898,361
4/7/201527.4527.5927.2927.471,320,678
4/6/201527.0327.5126.9527.441,651,150
4/2/201526.4327.5126.3627.191,739,615
4/1/201526.4126.8426.2626.412,479,865
3/31/201526.0526.4325.8126.391,763,394
3/30/201525.3026.1525.2926.061,964,012
3/27/201525.7225.7824.8925.172,283,440
3/26/201525.9626.0225.7925.792,438,685
3/25/201526.6226.6226.0126.05907,192
3/24/201526.4926.7526.4326.62726,896
3/23/201526.2526.6726.2526.56994,938
3/20/201526.1426.3926.1426.251,970,540
3/19/201526.5726.5926.0426.081,033,675
3/18/201526.2526.8026.1426.611,367,670
3/17/201526.2726.3726.0626.29702,052
3/16/201526.3226.5326.3226.42883,735
3/13/201526.1526.4325.8826.19985,148
3/12/201525.8726.1925.8526.16942,706
3/11/201525.6025.8225.5625.741,037,607
3/10/201525.7925.8025.5625.581,181,062
3/9/201526.1126.1425.9626.061,345,084
3/6/201526.1826.5326.0326.091,009,490
3/5/201526.1126.2925.9526.241,256,677
3/4/201525.9226.0825.6626.041,085,012
3/3/201526.1226.2525.9826.091,062,349
3/2/201526.5326.7626.1526.221,555,009
2/27/201526.4526.7426.2726.521,283,217
2/26/201526.3126.7126.0526.492,088,070
2/25/201526.7226.9626.3326.372,066,686
2/24/201526.3726.9526.3126.792,024,737
2/23/201526.2626.6526.2626.381,362,483
2/20/201526.2226.4926.0426.391,046,356
2/19/201526.2526.5126.2526.291,716,055
2/18/201526.0326.5426.0326.322,250,780
2/17/201526.3626.4126.0926.141,750,930
2/13/201526.1326.4226.0726.411,108,290
2/12/201526.1526.3225.9826.261,183,972
2/11/201525.5026.1025.4726.031,602,224
2/10/201525.4925.6725.2225.491,463,380
2/9/201525.3725.5725.2125.221,711,231
2/6/201525.6325.8225.4525.501,300,322
2/5/201525.1325.4525.0925.441,157,247
2/4/201525.0525.5025.0525.241,209,724
2/3/201525.0025.3624.8525.181,495,524
2/2/201524.4924.9624.3424.931,013,986
1/30/201524.5824.8624.3724.422,323,344
1/29/201524.6424.9424.2124.822,198,312
1/28/201525.4925.4924.5424.561,244,030
1/27/201525.2725.6025.2125.33824,795
1/26/201525.8325.9525.5325.601,629,984
1/23/201526.2026.2125.6925.891,147,672
1/22/201525.6126.0825.5126.001,145,392
1/21/201525.0325.4225.0025.411,482,640
1/20/201525.3125.4624.9225.051,486,180
1/16/201524.9925.2924.8225.24873,128
1/15/201525.1925.3824.8724.921,184,614
1/14/201525.5025.5024.2425.136,731,300
1/13/201525.5725.9025.2625.581,200,200
1/12/201525.7125.8625.2725.39983,644
1/9/201526.0426.1025.6425.761,073,115
1/8/201525.8326.1525.7526.03994,068
1/7/201525.7425.8225.0125.641,939,935
1/6/201526.0826.3125.2925.511,950,643
1/5/201526.1426.2725.9226.101,649,504
1/2/201526.1426.4326.0026.37941,501
12/31/201426.5426.5525.9925.991,007,432
12/30/201426.4226.5126.3126.42403,585
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center