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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	83.9	86.88	86.88	86.94	82.69	594,340
November 06, 2025	81.67	81.56	81.56	82.14	80.69	421,500
November 05, 2025	82.11	81.92	81.92	83.05	81.61	389,832
November 04, 2025	81.55	82.03	82.03	82.14	80.78	329,000
November 03, 2025	80.32	81.35	81.35	81.55	79.32	392,300
October 31, 2025	81.39	80.58	80.58	81.65	80.23	392,300
October 30, 2025	80.95	81.87	81.87	82.43	80.89	259,900
October 29, 2025	80.95	80.92	80.92	81.61	80.44	210,800
October 28, 2025	81.76	81.27	81.27	82.24	80.86	274,531
October 27, 2025	82.95	82.26	82.26	83.04	82.08	205,606
October 24, 2025	82.61	82.38	82.38	83.1	82.34	173,222
October 23, 2025	82.02	82.49	82.49	82.54	81.22	195,700
October 22, 2025	82.76	81.65	81.65	83.39	81.47	291,100
October 21, 2025	81.12	82.51	82.51	82.95	80.41	244,100
October 20, 2025	80.17	81	81	81.24	80.09	172,527
October 17, 2025	79.6	79.99	79.99	80.24	78.77	242,800
October 16, 2025	80.31	79.14	79.14	80.58	79.05	309,400
October 15, 2025	82.06	80.98	80.98	82.08	80.42	251,040
October 14, 2025	81.02	82.28	82.28	82.7	81.02	186,700
October 13, 2025	80.43	81.11	81.11	81.56	80.43	197,922
October 10, 2025	82.31	80.51	80.51	82.52	80.43	229,118
October 09, 2025	82.5	81.89	81.89	83.33	81.61	200,000
October 08, 2025	83.17	82.49	82.49	83.68	82.34	227,118
October 07, 2025	84.15	82.61	82.61	85.18	82.61	247,017
October 06, 2025	84.42	83.73	83.73	84.93	83.43	236,218
October 03, 2025	84.55	84.28	84.28	85.55	84.23	474,800
October 02, 2025	83.56	84.55	84.55	84.94	83.56	452,923
October 01, 2025	84.35	83.79	83.79	85.26	83.79	296,309
September 30, 2025	84.38	84.65	84.65	84.74	83.88	221,724
September 29, 2025	84.39	84.1	84.1	84.39	83.45	236,806
September 26, 2025	84.29	84.65	84.65	85.36	83.98	199,206
September 25, 2025	84.49	83.84	83.84	84.72	83.47	280,939
September 24, 2025	83.85	84.88	84.88	85.15	83.59	317,148
September 23, 2025	83.44	83.69	83.69	84.33	83.44	268,000
September 22, 2025	83.6	83.57	83.57	84	82.84	297,300
September 19, 2025	83.12	83.63	83.63	83.92	82.9	1.07M
September 18, 2025	81.76	83.03	83.03	83.29	81.61	295,300
September 17, 2025	81.01	81.79	81.79	82.38	81.01	353,921
September 16, 2025	81.38	80.64	80.64	81.38	80.19	326,700
September 15, 2025	82.37	81.44	81.44	82.62	81.13	313,800
September 12, 2025	82.87	82.49	82.49	83.18	82.39	264,324
September 11, 2025	81.67	83.16	83.16	83.42	81.61	244,700
September 10, 2025	82.36	81.75	81.75	82.37	81.36	234,638
September 09, 2025	82.09	82.05	82.05	82.41	81.65	384,814
September 08, 2025	82.35	81.93	81.93	82.35	80.9	270,700
September 05, 2025	82.82	82.18	82.18	83.39	82.14	384,000
September 04, 2025	82.22	83.04	83.04	83.04	81.98	192,200
September 03, 2025	80.71	81.75	81.75	81.96	80.61	348,000
September 02, 2025	81.91	81.21	81.21	82.2	80.72	303,700
August 29, 2025	82.2	82.2	82.2	82.64	81.48	299,700
August 28, 2025	82.3	81.9	81.9	82.3	81.08	322,000
August 27, 2025	81.31	82.06	82.06	82.4	81.31	381,015
August 26, 2025	81.13	81.42	81.42	81.64	80.79	297,100
August 25, 2025	82.26	81.08	81.08	82.44	81.08	405,474
August 22, 2025	81.58	82.51	82.51	82.58	81.33	232,100
August 21, 2025	80.97	80.89	80.89	81.17	80.14	355,349
August 20, 2025	81.08	81.01	81.01	81.85	80.9	268,100
August 19, 2025	80.34	81.65	81.31	81.82	80.26	266,433
August 18, 2025	80.2	80.41	80.41	80.76	80.01	403,913
August 15, 2025	82.47	80.5	80.5	82.59	80.49	326,603

Assured Guaranty Ltd. (AGO) NYSE