Quantcast

Assured Guaranty Ltd. Common Stock Historical Stock Prices

AGO 
$37.07
*  
0.17
0.46%
Get AGO Alerts
*Delayed - data as of Dec. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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 37.33 37.99 37.06 37.07 875,387
12/18/2018 37.46 37.99 37.06 37.07 876,882
12/17/2018 38.17 38.51 37.13 37.24 860,079
12/14/2018 38.49 39.17 38.1 38.32 588,060
12/13/2018 39.25 39.71 38.73 38.74 600,824
12/12/2018 39.02 39.77 38.76 39.2 521,778
12/11/2018 39.02 39.26 38.23 38.49 406,532
12/10/2018 39.31 39.35 38.19 38.61 757,740
12/07/2018 40.01 40.49 39.05 39.27 601,954
12/06/2018 39.38 40.19 38.98 40.18 874,762
12/04/2018 41.12 41.12 39.9 39.93 622,168
12/03/2018 41.35 42.04 40.85 41.39 606,968
11/30/2018 40.61 40.97 40.51 40.82 452,280
11/29/2018 40.65 40.98 40.58 40.77 347,199
11/28/2018 40.24 40.78 39.9 40.76 326,946
11/27/2018 40.41 40.96 39.95 40.07 403,534
11/26/2018 40.65 40.88 40.33 40.65 349,761
11/23/2018 40.27 40.6 40 40.15 222,334
11/21/2018 39.59 40.83 39.49 40.42 752,183
11/20/2018 39.63 39.955 39.36 39.49 516,974
11/19/2018 39.88 40.26 39.64 40.15 573,869
11/16/2018 39.87 40.18 39.58 39.88 583,710
11/15/2018 39.32 40.09 39.17 40.08 603,857
11/14/2018 40.55 40.77 39.49 39.55 754,387
11/13/2018 39.31 41.035 39.31 40.39 1,247,456
11/12/2018 41.43 41.53 38.91 38.93 1,303,091
11/09/2018 42 43.4 41.26 41.56 1,579,932
11/08/2018 41.12 41.59 41.02 41.43 763,190
11/07/2018 41.41 41.58 40.84 41.32 631,328
11/06/2018 40.65 41.26 40.52 41.16 857,893
11/05/2018 40.24 40.88 40.24 40.61 450,861
11/02/2018 40.51 40.8 39.865 40.09 531,936
11/01/2018 40.12 40.46 39.98 40.18 631,853
10/31/2018 39.68 40.56 39.595 39.98 710,465
10/30/2018 38.98 39.34 38.665 39.3 521,821
10/29/2018 39.39 39.67 38.57 38.87 641,600
10/26/2018 39.09 39.17 38.56 38.88 741,357
10/25/2018 39.02 39.77 38.94 39.38 763,865
10/24/2018 40.06 40.21 38.91 38.95 779,636
10/23/2018 40.17 40.39 39.41 40.15 1,450,222
10/22/2018 41.08 41.29 40.67 40.75 1,049,877
10/19/2018 41 41.395 40.59 40.88 821,100
10/18/2018 41.28 41.63 40.8 40.97 464,565
10/17/2018 41 41.66 40.92 41.34 402,209
10/16/2018 40.46 40.97 40.155 40.97 461,209
10/15/2018 39.9 40.575 39.8615 40.23 584,756
10/12/2018 40.74 40.78 39.48 39.95 753,654
10/11/2018 41.41 41.54 40.125 40.26 749,271
10/10/2018 42.55 42.85 41.55 41.58 462,255
10/09/2018 42.04 42.88 41.93 42.72 629,930
10/08/2018 42.15 42.45 41.87 42.22 509,363
10/05/2018 42.34 42.62 41.98 42.24 561,986
10/04/2018 41.78 42.91 41.45 42.3 625,010
10/03/2018 42.5 42.99 42.49 42.69 649,123
10/02/2018 41.99 42.46 41.79 42.42 534,172
10/01/2018 42.43 42.5 41.72 42.01 571,335
09/28/2018 41.89 42.38 41.77 42.23 613,268
09/27/2018 41.95 42.33 41.83 42.04 365,602
09/26/2018 42.41 42.56 41.85 41.91 518,968
09/25/2018 42.82 43.07 42.33 42.33 449,659
09/24/2018 42.22 42.63 42.02 42.48 621,807
09/21/2018 42.35 42.71 42.17 42.28 1,144,634
09/20/2018 41.75 42.4 41.75 42.29 689,195
09/19/2018 40.53 41.79 40.52 41.56 633,974
09/18/2018 40.2 40.53 40.17 40.5 482,769
*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?

Smart Portfolio