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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	82.61	82.54	82.54	82.73	81.56	251,900
August 13, 2025	81.31	82.51	82.51	82.63	80.92	592,700
August 12, 2025	82.27	82.01	82.01	82.75	81.55	279,900
August 11, 2025	81.69	82.1	82.1	82.49	81.15	529,600
August 08, 2025	83.3	81.89	81.89	84.11	81.89	527,159
August 07, 2025	85.71	84.44	84.44	86.32	83.97	597,200
August 06, 2025	86.21	86.17	86.17	86.78	85.85	309,712
August 05, 2025	85	85.79	85.79	86.5	84.55	388,129
August 04, 2025	83.96	84.34	84.34	84.53	83.57	240,500
August 01, 2025	83.91	83.84	83.84	84.3	83.07	400,900
July 31, 2025	83.25	84.58	84.58	84.6	83.25	307,600
July 30, 2025	84.02	83.68	83.68	84.42	83.52	210,900
July 29, 2025	84.26	84.11	84.11	84.73	83.91	221,048
July 28, 2025	83.97	83.83	83.83	84.54	83.68	239,300
July 25, 2025	83.55	84.22	84.22	84.55	83.55	219,305
July 24, 2025	83.96	83.44	83.44	84.29	83.36	225,647
July 23, 2025	84.25	84.3	84.3	84.57	83.53	332,200
July 22, 2025	83.46	84.15	84.15	84.64	83.46	264,700
July 21, 2025	83.47	83.21	83.21	84.21	82.84	340,142
July 18, 2025	83.33	83.39	83.39	84.14	83.27	208,821
July 17, 2025	81.92	83.31	83.31	83.41	81.92	277,400
July 16, 2025	82.19	82.33	82.33	83.11	81.66	238,119
July 15, 2025	83.71	81.97	81.97	84	81.94	230,600
July 14, 2025	83.58	84.1	84.1	84.65	83.58	262,550
July 11, 2025	82.45	83.61	83.61	84.03	82.41	367,116
July 10, 2025	83.2	83.22	83.22	83.6	82.39	362,900
July 09, 2025	84.85	83.48	83.48	85.35	83.1	283,134
July 08, 2025	84.33	84.64	84.64	85.63	84.33	369,018
July 07, 2025	85.24	84.84	84.84	85.89	84.3	375,500
July 03, 2025	85.52	85.5	85.5	86.19	85.45	277,700
July 02, 2025	86.41	84.97	84.97	86.41	84.76	305,500
July 01, 2025	86.53	86.64	86.64	87.9	85.96	460,200
June 30, 2025	87.63	87.1	87.1	88.01	86.47	291,147
June 27, 2025	87.27	87.55	87.55	87.81	86.88	712,600
June 26, 2025	86.21	87.37	87.37	87.47	85.56	291,600
June 25, 2025	86.96	85.82	85.82	87.03	85.58	244,500
June 24, 2025	87.38	86.92	86.92	87.77	86.8	262,600
June 23, 2025	86.24	87.15	87.15	87.21	85.57	320,420
June 20, 2025	85.87	86.31	86.31	87.05	85.45	999,533
June 18, 2025	84.29	85.6	85.6	85.6	84.29	405,045
June 17, 2025	85.53	84.22	84.22	85.53	83.64	376,315
June 16, 2025	85.18	85.53	85.53	86.62	85.04	298,800
June 13, 2025	84.25	84.82	84.82	85.66	84.1	315,034
June 12, 2025	83.4	84.94	84.94	85.08	83.17	285,800
June 11, 2025	83.56	84.09	84.09	84.3	83.53	291,800
June 10, 2025	83.73	83.52	83.52	84.05	82.93	263,441
June 09, 2025	85.39	83.97	83.97	85.39	83.33	285,348
June 06, 2025	84.87	85.42	85.42	85.51	84.58	207,786
June 05, 2025	84.45	84.11	84.11	84.94	83.8	231,456
June 04, 2025	84.67	84.48	84.48	85.01	84.2	263,845
June 03, 2025	84.29	84.69	84.69	84.8	82.89	346,747
June 02, 2025	84.19	84.8	84.8	84.88	83.11	287,136
May 30, 2025	84.13	84.55	84.55	84.99	84.13	356,223
May 29, 2025	84.59	84.72	84.72	84.74	83.64	271,346
May 28, 2025	85.14	84.14	84.14	85.64	84.05	381,725
May 27, 2025	85.04	85.37	85.37	85.75	84.01	303,811
May 23, 2025	83.41	84.44	84.44	84.6	83.32	395,444
May 22, 2025	84.41	83.95	83.95	84.68	83.05	388,270

Assured Guaranty Ltd. (AGO) NYSE