$24.80 -0.46 (%) Assured Guaranty Ltd (Bermuda) - NYSE

Sep. 1, 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
9/1/201524.7925.3224.7024.801,794,853
8/31/201524.6225.3224.5025.261,816,886
8/28/201525.1125.1124.4624.761,338,062
8/27/201524.7725.0824.5024.941,545,205
8/26/201524.1924.4023.4124.321,862,976
8/25/201524.6224.7223.6023.622,164,616
8/24/201523.5124.5622.8623.752,299,889
8/21/201524.9325.2524.5624.571,952,621
8/20/201525.7225.8025.1525.171,557,582
8/19/201526.3026.3825.7926.032,036,008
8/18/201526.6526.7526.3226.451,207,061
8/17/201526.4926.7926.2926.641,505,774
8/14/201526.3326.6926.2226.661,422,890
8/13/201526.2326.6525.9626.331,173,657
8/12/201526.5626.5625.5826.232,377,279
8/11/201526.0126.8725.8426.751,921,162
8/10/201525.5526.2425.3926.171,821,655
8/7/201525.3225.6725.2825.391,450,195
8/6/201525.3325.4724.5425.412,813,541
8/5/201524.6924.8224.3724.542,232,003
8/4/201524.6724.8124.4324.611,481,238
8/3/201524.4324.7924.3424.711,847,775
7/31/201525.2425.3124.4024.462,007,603
7/30/201525.3425.4825.0825.231,285,000
7/29/201524.9125.6724.9125.401,754,494
7/28/201524.9025.0224.6324.851,086,679
7/27/201524.7425.1824.6324.812,099,623
7/24/201525.1125.4224.8924.981,709,691
7/23/201524.3525.3424.3325.222,844,031
7/22/201524.3324.6524.2224.331,262,868
7/21/201524.2924.7024.0824.372,059,338
7/20/201525.0825.0824.1324.302,854,121
7/17/201524.9225.3524.8325.092,130,086
7/16/201525.5225.6024.8524.942,507,402
7/15/201525.5825.7525.2025.341,915,993
7/14/201525.1225.6824.9525.592,708,935
7/13/201525.4225.4924.8225.172,036,424
7/10/201525.1525.5225.1425.162,062,187
7/9/201524.8325.3624.6124.833,296,924
7/8/201524.7424.8924.2924.494,156,837
7/7/201523.8524.5123.4824.503,346,991
7/6/201523.9324.5023.5623.932,579,082
7/2/201524.1824.4723.9024.192,849,691
7/1/201523.9925.0424.2924.316,545,558
6/30/201523.4225.0322.5523.9912,989,013
6/29/201524.4825.2023.0023.7612,080,344
6/26/201528.0028.0227.1427.423,626,652
6/25/201528.9228.9227.8827.952,060,488
6/24/201529.5029.6428.8828.911,355,696
6/23/201529.5929.7529.4329.501,304,606
6/22/201529.4729.6229.2529.521,179,698
6/19/201529.3329.4529.2229.321,435,592
6/18/201529.0629.4328.9229.411,710,743
6/17/201529.2029.2028.7228.951,150,219
6/16/201528.8029.1428.7029.091,126,032
6/15/201528.7528.8728.3928.851,172,950
6/12/201528.8728.9428.6028.861,392,944
6/11/201528.6729.0828.6129.001,708,237
6/10/201528.0028.7028.0028.612,841,787
6/9/201528.1528.2727.7127.902,097,601
6/8/201528.6428.6628.1028.111,538,205
6/5/201528.8028.9528.5128.551,186,475
6/4/201528.7929.2028.7528.931,018,632
6/3/201528.7729.0628.6028.93978,682
6/2/201528.6728.8028.4228.68760,314
6/1/201528.7828.8928.5928.711,048,851
5/29/201528.8028.9928.5528.591,248,897
5/28/201528.9229.0428.6428.901,058,169
5/27/201528.8329.1528.7529.031,742,929
5/26/201528.6028.7528.4328.721,857,934
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!