Assured Guaranty Ltd. - AGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.63	88.39	88.39	88.76	86.9	213,978
February 19, 2026	87.01	86.73	86.73	87.55	86.37	184,623
February 18, 2026	87.41	86.93	86.93	87.41	86.21	213,900
February 17, 2026	87	87.63	87.63	88.25	86.97	255,713
February 13, 2026	86.64	86.34	86.34	86.78	85.62	201,700
February 12, 2026	86.34	86.9	86.9	87.96	85.88	261,800
February 11, 2026	86.86	86.67	86.67	87	85.79	232,539
February 10, 2026	85.84	86.55	86.55	86.81	85.83	183,500
February 09, 2026	87.24	85.65	85.65	88.95	85.5	297,428
February 06, 2026	88.33	87.75	87.75	89.69	87.35	219,105
February 05, 2026	87.15	87.76	87.76	88.57	87.09	218,020
February 04, 2026	86.32	87.09	87.09	87.89	86.32	286,137
February 03, 2026	85.27	85.8	85.8	87.07	85.05	263,931
February 02, 2026	85	85.65	85.65	85.89	84.52	297,637
January 30, 2026	85.25	84.85	84.85	85.58	84.58	271,200
January 29, 2026	84.25	85.17	85.17	85.21	84.1	317,200
January 28, 2026	83.65	83.6	83.6	84.4	82.86	316,300
January 27, 2026	84.07	83.02	83.02	84.07	82.8	207,400
January 26, 2026	83.26	83.88	83.88	84.67	83.26	361,921
January 23, 2026	84.03	83.26	83.26	84.82	83.04	217,400
January 22, 2026	85.19	84.43	84.43	85.19	83.82	259,721
January 21, 2026	84.1	84.97	84.97	85.29	84.1	224,900
January 20, 2026	84.7	84.06	84.06	85.16	83.98	232,600
January 16, 2026	85.13	85.01	85.01	85.48	84.7	286,817
January 15, 2026	84.65	85.56	85.56	86.18	84.65	313,016
January 14, 2026	85.4	85.44	85.44	86.05	85	320,000
January 13, 2026	88.61	85.39	85.39	88.7	85	323,400
January 12, 2026	89.55	89	89	90.52	88.97	226,626
January 09, 2026	90.12	90	90	90.94	89.73	315,349
January 08, 2026	90.13	90.39	90.39	91.44	90.13	278,000
January 07, 2026	89.34	89.93	89.93	90.18	88.71	378,703
January 06, 2026	89.33	89.82	89.82	89.87	88.61	309,000
January 05, 2026	88.03	89.82	89.82	90.28	88.03	330,400
January 02, 2026	89.7	88.74	88.74	89.7	88.48	315,700
December 31, 2025	90.59	89.87	89.87	91.39	89.5	259,632
December 30, 2025	90.77	90.67	90.67	91.29	90.36	238,106
December 29, 2025	90.8	90.59	90.59	91.01	90.29	290,638
December 26, 2025	91.03	90.65	90.65	91.03	90.09	253,938
December 24, 2025	90.64	90.86	90.86	91.51	90.64	160,100
December 23, 2025	90.3	90.91	90.91	91.6	90.3	302,530
December 22, 2025	90.69	90.99	90.99	91.55	90.27	386,600
December 19, 2025	91.63	90.5	90.5	92.02	90.41	1.39M
December 18, 2025	91.42	92.18	92.18	92.4	91.26	261,000
December 17, 2025	91.12	92.06	92.06	92.4	90.76	294,042
December 16, 2025	92.01	90.8	90.8	92.13	90.23	691,724
December 15, 2025	90.46	91.69	91.69	92.29	90.37	416,145
December 12, 2025	90.16	90.22	90.22	90.26	89.5	335,110
December 11, 2025	88.99	89.87	89.87	90.01	88.09	277,306
December 10, 2025	88.34	88.75	88.75	89.77	88.34	312,402
December 09, 2025	87.89	88.5	88.5	88.72	87.89	272,235
December 08, 2025	89.03	87.6	87.6	89.05	87.45	276,217
December 05, 2025	88.75	88.63	88.63	88.97	88.2	197,942
December 04, 2025	88.47	88.77	88.77	89.52	88.38	139,947
December 03, 2025	89.26	88.83	88.83	89.67	88.56	187,943
December 02, 2025	90.02	89.35	89.35	90.02	89.21	235,116
December 01, 2025	90.07	90.21	90.21	91.05	89.76	305,800
November 28, 2025	90.52	90.54	90.54	91.16	90.17	161,212
November 26, 2025	90.07	90.05	90.05	91.43	89.66	449,900
November 25, 2025	90.35	90.05	90.05	91.71	90.04	325,700
November 24, 2025	89.5	89.78	89.78	90	88.62	399,519

Assured Guaranty Ltd. (AGO) NYSE