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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Assured Guaranty Ltd. (AGO) NYSE