Assured Guaranty Ltd. Historical Stock Prices

AGO 
$28.68
*  
0.03
0.1%
Get AGO Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AGO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AGO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.635  28.80  28.42  28.68 759,403
06/02/2015 28.67 28.8 28.42 28.68 760,314
06/01/2015 28.78 28.885 28.59 28.71 1,048,851
05/29/2015 28.8 28.99 28.55 28.59 1,248,897
05/28/2015 28.92 29.04 28.64 28.9 1,058,169
05/27/2015 28.83 29.15 28.75 29.03 1,742,929
05/26/2015 28.6 28.75 28.43 28.72 1,857,934
05/22/2015 28.98 29.11 28.625 28.69 1,525,602
05/21/2015 28.84 29.03 28.385 28.53 2,059,847
05/20/2015 28.77 28.91 28.67 28.78 1,473,413
05/19/2015 28.9 29.04 28.62 28.72 1,620,810
05/18/2015 28.65 29.1 28.57 28.88 1,529,490
05/15/2015 28.2 28.77 28.06 28.77 2,265,267
05/14/2015 27.8 28.31 27.79 28.13 2,195,816
05/13/2015 27.62 27.92 27.48 27.65 2,896,812
05/12/2015 26.93 27.56 26.89 27.52 2,090,073
05/11/2015 27.09 27.27 26.9 26.95 1,761,042
05/08/2015 27.97 27.97 26.94 27.07 2,040,458
05/07/2015 25.88 26.17 25.53 26.11 1,469,853
05/06/2015 26.08 26.2 25.74 25.84 1,702,148
05/05/2015 26.14 26.32 25.94 25.99 1,236,928
05/04/2015 25.96 26.32 25.96 26.16 1,409,684
05/01/2015 26.1 26.39 25.87 25.89 2,116,003
04/30/2015 27.07 27.21 25.89 25.99 3,267,108
04/29/2015 27.05 27.43 27.04 27.17 654,030
04/28/2015 26.77 27.21 26.75 27.13 912,116
04/27/2015 27.18 27.25 26.62 26.71 3,182,003
04/24/2015 27.02 27.26 26.98 27.16 894,240
04/23/2015 27.44 27.48 26.81 26.98 1,926,053
04/22/2015 27.52 27.76 27.39 27.54 1,385,418
04/21/2015 27.95 28 27.45 27.5 823,314
04/20/2015 28.04 28.32 27.8 27.88 711,564
04/17/2015 27.83 28 27.82 27.87 1,577,937
04/16/2015 28.09 28.52 28.04 28.04 1,476,949
04/15/2015 28.12 28.21 27.86 28.12 1,070,588
04/14/2015 28.04 28.15 27.9 28.08 981,530
04/13/2015 28.05 28.19 28 28.04 825,369
04/10/2015 27.88 28.03 27.83 28.03 672,828
04/09/2015 27.59 27.93 27.54 27.86 1,179,168
04/08/2015 27.51 27.73 27.37 27.59 898,361
04/07/2015 27.45 27.59 27.29 27.47 1,320,678
04/06/2015 27.03 27.51 26.95 27.44 1,651,150
04/02/2015 26.43 27.51 26.36 27.19 1,739,615
04/01/2015 26.41 26.84 26.26 26.41 2,479,865
03/31/2015 26.05 26.43 25.81 26.39 1,763,394
03/30/2015 25.3 26.15 25.29 26.06 1,964,012
03/27/2015 25.72 25.78 24.89 25.17 2,283,440
03/26/2015 25.96 26.02 25.79 25.79 2,438,685
03/25/2015 26.62 26.62 26.01 26.05 907,192
03/24/2015 26.49 26.75 26.43 26.62 720,242
03/23/2015 26.25 26.67 26.25 26.56 994,938
03/20/2015 26.14 26.39 26.14 26.25 1,970,540
03/19/2015 26.57 26.59 26.04 26.08 1,026,812
03/18/2015 26.25 26.8 26.14 26.61 1,367,670
03/17/2015 26.27 26.365 26.06 26.29 702,052
03/16/2015 26.32 26.53 26.32 26.42 883,735
03/13/2015 26.15 26.43 25.88 26.19 985,148
03/12/2015 25.87 26.19 25.85 26.16 942,706
03/11/2015 25.6 25.82 25.56 25.74 1,037,607
03/10/2015 25.79 25.8 25.56 25.58 1,181,062
03/09/2015 26.11 26.138 25.96 26.06 1,345,084
03/06/2015 26.18 26.53 26.03 26.09 1,009,490
03/05/2015 26.11 26.285 25.95 26.24 1,256,677
03/04/2015 25.92 26.08 25.66 26.04 1,085,012
03/03/2015 26.12 26.25 25.98 26.09 1,062,349
03/02/2015 26.53 26.7599 26.15 26.22 1,555,009
02/27/2015 26.45 26.74 26.27 26.52 1,283,217
02/26/2015 26.31 26.71 26.05 26.49 2,088,070
02/25/2015 26.72 26.96 26.33 26.37 2,066,686
02/24/2015 26.37 26.95 26.31 26.79 2,024,737
02/23/2015 26.26 26.65 26.26 26.38 1,362,483
02/20/2015 26.22 26.49 26.04 26.39 1,046,356
02/19/2015 26.25 26.51 26.25 26.29 1,716,055
02/18/2015 26.03 26.54 26.03 26.32 2,250,780
02/17/2015 26.36 26.41 26.09 26.14 1,750,930
02/13/2015 26.13 26.42 26.07 26.41 1,108,290
02/12/2015 26.15 26.32 25.98 26.26 1,183,972
02/11/2015 25.5 26.1 25.47 26.03 1,602,224
02/10/2015 25.49 25.67 25.22 25.49 1,463,380
02/09/2015 25.37 25.57 25.205 25.22 1,711,231
02/06/2015 25.63 25.82 25.45 25.5 1,300,322
02/05/2015 25.13 25.45 25.09 25.44 1,157,247
02/04/2015 25.05 25.5 25.05 25.24 1,209,724
02/03/2015 25 25.36 24.846 25.18 1,495,524
02/02/2015 24.49 24.96 24.34 24.93 1,013,986
01/30/2015 24.58 24.86 24.3701 24.42 2,323,344
01/29/2015 24.64 24.935 24.21 24.82 2,198,312
01/28/2015 25.49 25.49 24.54 24.56 1,244,030
01/27/2015 25.27 25.6 25.21 25.33 824,795
01/26/2015 25.83 25.95 25.53 25.6 1,629,984
01/23/2015 26.2 26.21 25.69 25.89 1,147,672
01/22/2015 25.61 26.075 25.51 26 1,145,392
01/21/2015 25.03 25.42 25 25.41 1,482,640
01/20/2015 25.31 25.46 24.92 25.05 1,486,180
01/16/2015 24.99 25.29 24.82 25.24 873,128
01/15/2015 25.19 25.38 24.87 24.92 1,184,614
01/14/2015 25.5 25.5 24.24 25.13 6,731,300
01/13/2015 25.57 25.9 25.26 25.58 1,200,200
01/12/2015 25.71 25.86 25.27 25.39 983,644
01/09/2015 26.04 26.1 25.64 25.76 1,073,115
01/08/2015 25.83 26.15 25.75 26.03 994,068
01/07/2015 25.74 25.82 25.01 25.64 1,939,935
01/06/2015 26.08 26.31 25.29 25.51 1,950,643
01/05/2015 26.14 26.27 25.92 26.1 1,649,504
01/02/2015 26.14 26.43 26 26.37 941,501
12/31/2014 26.54 26.55 25.99 25.99 1,007,432
12/30/2014 26.42 26.51 26.314 26.42 403,585
12/29/2014 26.35 26.79 26.312 26.51 738,168
12/26/2014 26.4 26.52 26.32 26.4 659,501
12/24/2014 26.1 26.395 26 26.28 441,124
12/23/2014 25.82 26.45 25.82 26.05 1,586,731
12/22/2014 25.64 25.77 25.36 25.46 973,339
12/19/2014 25.64 25.76 25.515 25.56 2,365,115
12/18/2014 25.78 25.82 25.39 25.57 1,083,234
12/17/2014 25 25.45 24.85 25.41 1,946,044
12/16/2014 25.13 25.415 24.79 24.95 1,490,206
12/15/2014 25.79 25.83 25.09 25.24 1,548,466
12/12/2014 26 26.13 25.69 25.71 1,352,284
12/11/2014 26.45 26.53 25.99 26.28 2,590,902
12/10/2014 25.95 26.12 25.48 25.5 1,290,119
12/09/2014 25.5 26 25.3 25.99 1,382,327
12/08/2014 25.86 26.18 25.71 25.8 1,582,156
12/05/2014 25.8 26.02 25.77 25.97 960,144
12/04/2014 25.47 25.8 25.47 25.72 1,120,820
12/03/2014 25.21 25.64 25 25.56 1,490,269
12/02/2014 25.19 25.3 24.95 25.08 1,171,685
12/01/2014 25.52 25.54 24.94 25.14 1,299,863
11/28/2014 25.96 26.08 25.53 25.56 669,233
11/26/2014 25.46 25.9 25.3 25.71 3,083,636
11/25/2014 25.27 25.46 25.12 25.45 1,170,028
11/24/2014 25.18 25.33 25.05 25.28 1,264,430
11/21/2014 25.19 25.345 24.98 25.16 1,551,330
11/20/2014 24.59 24.995 24.58 24.93 1,134,726
11/19/2014 24.81 24.85 24.53 24.7 1,778,760
11/18/2014 24.93 25.12 24.68 24.75 1,366,131
11/17/2014 24.76 25.03 24.76 24.85 1,306,412
11/14/2014 24.93 25.1 24.73 24.94 1,179,849
11/13/2014 24.61 25 24.61 24.86 1,549,041
11/12/2014 24.51 24.75 24.35 24.72 1,355,410
11/11/2014 24.62 24.73 24.48 24.55 1,030,158
11/10/2014 24.51 24.84 24.51 24.58 1,026,635
11/07/2014 23.81 24.97 23.75 24.53 5,450,670
11/06/2014 23.35 23.56 23.15 23.41 2,309,141
11/05/2014 23.18 23.4 22.94 23.36 1,861,124
11/04/2014 22.74 23 22.59 22.96 1,568,006
11/03/2014 23.14 23.33 22.8 22.84 1,992,852
10/31/2014 22.96 23.24 22.855 23.08 1,238,346
10/30/2014 22.59 22.89 22.49 22.69 1,420,265
10/29/2014 22.7 22.74 22.5 22.65 1,644,461
10/28/2014 22.69 22.73 22.55 22.68 2,856,755
10/27/2014 22.47 22.64 22.17 22.54 953,685
10/24/2014 22.76 22.805 22.52 22.64 1,284,319
10/23/2014 22.79 22.96 22.65 22.69 1,037,636
10/22/2014 22.58 23.11 22.52 22.54 1,706,200
10/21/2014 22.03 22.59 22.03 22.54 2,052,532
10/20/2014 21.86 22.02 21.56 21.87 1,450,475
10/17/2014 22 22.09 21.78 21.95 1,506,337
10/16/2014 20.42 21.78 20.33 21.7 2,441,874
10/15/2014 20.62 20.94 20.02 20.81 3,022,780
10/14/2014 20.78 21.21 20.74 20.97 1,270,982
10/13/2014 21.56 21.84 20.74 20.75 2,218,145
10/10/2014 21.86 21.95 21.5 21.5 2,421,481
10/09/2014 22.37 22.47 21.77 21.92 1,898,520
10/08/2014 22.31 22.51 22.05 22.38 1,658,843
10/07/2014 22.13 22.67 22.05 22.3 1,843,313
10/06/2014 22.56 22.77 22.3 22.3 1,434,606
10/03/2014 22.07 22.59 21.99 22.45 1,612,476
10/02/2014 21.64 21.97 21.41 21.86 2,216,819
10/01/2014 22.06 22.19 21.51 21.68 3,046,249
09/30/2014 22.57 22.58 22.15 22.16 1,513,209
09/29/2014 22.43 22.61 22.23 22.51 1,002,120
09/26/2014 22.51 22.865 22.48 22.68 925,264
09/25/2014 22.69 22.69 22.305 22.46 1,722,592
09/24/2014 22.48 22.85 22.27 22.75 2,189,301
09/23/2014 22.75 22.94 22.4 22.47 4,605,223
09/22/2014 23.22 23.28 22.81 22.87 2,002,014
09/19/2014 23.62 23.69 23.01 23.22 2,695,128
09/18/2014 23.76 23.795 23.4899 23.56 882,859
09/17/2014 23.71 23.93 23.6 23.66 1,101,788
09/16/2014 23.57 23.8 23.48 23.65 964,320
09/15/2014 23.7 23.74 23.56 23.61 956,175
09/12/2014 23.8 23.86 23.6 23.7 1,210,573
09/11/2014 23.58 23.94 23.58 23.8 1,223,081
09/10/2014 23.5 23.75 23.28 23.7 1,364,188
09/09/2014 23.98 23.98 23.47 23.48 1,456,302
09/08/2014 24.16 24.33 23.935 24.02 939,360
09/05/2014 24.28 24.34 23.97 24.2 1,310,144
09/04/2014 24.49 24.68 24.28 24.32 1,370,335
09/03/2014 24.53 24.69 24.29 24.41 1,392,827
09/02/2014 24.36 24.91 24.28 24.49 1,815,974
08/29/2014 23.99 24.18 23.939 24.15 1,287,957
08/28/2014 23.97 24.135 23.79 23.91 1,369,127
08/27/2014 23.98 24.195 23.92 24.11 1,005,872
08/26/2014 23.96 24.0605 23.8 23.9 764,729
08/25/2014 23.94 24.18 23.78 23.95 1,075,361
08/22/2014 23.9 23.97 23.63 23.79 1,090,852
08/21/2014 23.73 24.035 23.73 23.92 1,517,570
08/20/2014 23.63 23.96 23.56 23.76 918,111
08/19/2014 23.85 23.87 23.575 23.63 1,412,506
08/18/2014 23.68 23.9 23.56 23.81 1,775,462
08/15/2014 23.68 23.9 23.385 23.7 2,526,542
08/14/2014 22.92 23.69 22.92 23.48 2,802,948
08/13/2014 22.6 23.11 22.38 22.94 2,376,563
08/12/2014 22.62 22.7 22.43 22.49 1,880,977
08/11/2014 22.73 23.04 22.7 22.71 1,331,658
08/08/2014 23.61 23.85 22.63 22.7 5,167,333
08/07/2014 22.28 22.51 21.71 21.97 3,636,283
08/06/2014 21.87 22.2 21.61 22.07 1,919,401
08/05/2014 22.18 22.47 21.86 21.94 1,771,375
08/04/2014 22.36 22.44 22.09 22.3 1,397,369
08/01/2014 22.33 22.59 22.23 22.37 1,916,670
07/31/2014 22.59 22.76 22.305 22.32 2,176,280
07/30/2014 23.29 23.33 22.705 22.74 1,799,082
07/29/2014 23.18 23.41 23 23.14 1,888,847
07/28/2014 23.2 23.33 23.04 23.13 1,794,604
07/25/2014 23.5 23.62 23.16 23.21 1,774,589
07/24/2014 23.69 23.8 23.49 23.56 1,327,491
07/23/2014 23.49 24.02 23.4 23.61 1,765,035
07/22/2014 23.46 23.55 23.32 23.43 1,084,210
07/21/2014 23.29 23.78 23.28 23.46 1,821,419
07/18/2014 23.2 23.55 23.17 23.45 1,705,767
07/17/2014 23.01 23.56 23.01 23.19 3,062,123
07/16/2014 23.1 23.24 22.95 23.18 1,727,022
07/15/2014 23.17 23.37 22.96 23.08 2,051,816
07/14/2014 23.01 23.26 22.98 23.18 2,074,059
07/11/2014 22.62 23.12 22.55 22.87 2,909,010
07/10/2014 22.57 22.91 22.33 22.89 3,289,420
07/09/2014 22.7 23.19 22.62 23 3,825,949
07/08/2014 22.99 23.12 22.63 22.71 3,705,331
07/07/2014 22.91 23.66 22.83 23.09 6,612,465
07/03/2014 23.93 23.94 23.09 23.2 3,605,467
07/02/2014 23.64 24.05 23.52 23.82 4,655,717
07/01/2014 24.11 24.15 23.57 23.66 9,153,654
06/30/2014 24.87 24.87 24.26 24.5 3,081,474
06/27/2014 24.97 25.38 24.695 24.78 3,128,573
06/26/2014 25.14 25.66 24.82 25.03 2,731,180
06/25/2014 25.66 25.96 25.05 25.09 11,545,610
06/24/2014 26.23 26.425 25.83 25.85 3,630,598
06/23/2014 26.46 26.55 26.33 26.39 2,747,342
06/20/2014 26.7 26.784 26.44 26.5 1,981,169
06/19/2014 26.48 26.77 26.26 26.58 2,793,722
06/18/2014 26.41 26.695 26.01 26.48 2,129,074
06/17/2014 25.37 26.775 25.34 26.33 4,079,469
06/16/2014 25.4 25.6 25.3 25.41 810,685
06/13/2014 25.45 25.66 25.3 25.47 1,062,382
06/12/2014 25.32 25.515 25.21 25.3 1,100,571
06/11/2014 25.26 25.57 25.22 25.35 969,400
06/10/2014 25.46 25.52 25.17 25.42 1,162,740
06/09/2014 25.28 25.71 25.132 25.51 1,347,939
06/06/2014 24.94 25.4852 24.93 25.27 1,406,075
06/05/2014 25.24 25.44 24.9 24.93 1,739,208
06/04/2014 24.75 25.17 24.72 25.08 1,503,678
06/03/2014 24.22 24.79 24.22 24.77 1,335,127
06/02/2014 24.6 24.68 24.275 24.31 1,490,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?