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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	88.81	89.79	89.79	90.24	88.64	351,200
November 20, 2025	88.3	88.05	88.05	89.43	87.47	224,847
November 19, 2025	88.68	88.03	88.03	89.42	87.93	263,904
November 18, 2025	87.05	88.96	88.62	89.38	86.76	356,248
November 17, 2025	87.81	86.75	86.42	87.81	86.55	306,900
November 14, 2025	87.85	87.46	87.13	88.23	87.01	286,700
November 13, 2025	87.32	87.66	87.32	87.97	86.95	284,300
November 12, 2025	87.69	87.56	87.23	88.6	87.09	352,722
November 11, 2025	86.73	87.76	87.42	87.92	86.73	245,107
November 10, 2025	86.57	86.38	86.05	87.31	86.04	406,900
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

Assured Guaranty Ltd. (AGO) NYSE