Quantcast

Assured Guaranty Ltd. Common Stock Historical Stock Prices

AGO 
$42.29
*  
0.73
1.76%
Get AGO Alerts
*Delayed - data as of Sep. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 41.80 42.40 41.75 42.29 689,195
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
09/17/2018 40.61 40.79 40.22 40.33 486,262
09/14/2018 40.27 40.6 40.27 40.59 352,408
09/13/2018 40.33 40.69 40.23 40.35 360,733
09/12/2018 40.21 40.44 40.05 40.19 465,525
09/11/2018 40.56 40.87 40.28 40.31 498,722
09/10/2018 41.25 41.28 40.5 40.5 717,884
09/07/2018 41.1 41.39 40.97 41.1 444,818
09/06/2018 41.1 41.46 41 41.15 514,021
09/05/2018 40.62 41.25 40.62 41.11 491,726
09/04/2018 40.76 41.08 40.49 40.61 593,754
08/31/2018 41 41 40 40.74 847,751
08/30/2018 41.1 41.33 40.84 41.26 541,144
08/29/2018 41.25 41.37 40.7901 41.15 557,098
08/28/2018 41.69 41.69 41.11 41.22 569,642
08/27/2018 41.88 42.25 41.46 41.51 583,651
08/24/2018 41.64 42.07 41.445 41.87 461,469
08/23/2018 41.83 41.83 41.36 41.5 648,770
08/22/2018 42.07 42.07 41.8 41.92 412,773
08/21/2018 42.07 42.19 41.81 42.02 742,222
08/20/2018 42.12 42.27 41.95 42 408,020
08/17/2018 41.82 42.19 41.12 42.02 693,695
08/16/2018 41.05 41.98 41 41.9 900,356
08/15/2018 41.02 41.46 40.88 40.97 553,215
08/14/2018 41.02 41.28 40.57 41.2 458,446
08/13/2018 41 41.37 40.64 41.25 610,370
08/10/2018 40.95 41.39 40.66 40.97 690,665
08/09/2018 40.28 42.01 40 41.41 1,472,123
08/08/2018 39 39.88 38.895 39.83 924,923
08/07/2018 39.62 39.63 38.93 39 633,452
08/06/2018 39.18 39.45 38.79 39.43 614,999
08/03/2018 39 39.38 38.58 39.32 532,892
08/02/2018 38.48 39.13 38.0475 38.77 1,347,301
08/01/2018 38.99 39.21 38.64 39.08 549,228
07/31/2018 37.78 39.53 37.72 38.92 1,367,130
07/30/2018 37.57 38.06 37.57 37.77 657,487
07/27/2018 37.26 37.67 37.26 37.58 418,126
07/26/2018 37.1 37.81 37.0014 37.37 535,703
07/25/2018 37.17 37.2745 36.79 37.02 557,723
07/24/2018 37.01 37.44 36.7975 37.15 617,231
07/23/2018 36.34 37.02 36.34 36.88 569,405
07/20/2018 36.34 36.6 36.17 36.51 523,429
07/19/2018 36.29 36.555 36.24 36.43 528,487
07/18/2018 36.5 36.66 36.23 36.51 589,429
07/17/2018 36.45 36.57 36.34 36.37 497,950
07/16/2018 36.69 36.99 36.375 36.45 750,734
07/13/2018 37.49 37.53 36.71 36.81 660,419
07/12/2018 37.57 37.73 37.3 37.6 561,617
07/11/2018 37.29 37.6 37.1501 37.43 677,895
07/10/2018 37.43 37.71 37.27 37.41 542,028
07/09/2018 36.99 37.455 36.96 37.32 471,578
07/06/2018 36.36 36.98 36.28 36.79 398,764
07/05/2018 36.23 36.5 35.99 36.33 569,979
07/03/2018 35.9 36.39 35.9 36.04 370,970
07/02/2018 35.53 35.93 34.93 35.86 845,012
06/29/2018 35.87 36.275 35.71 35.73 521,674
06/28/2018 35.16 35.78 35.01 35.76 688,664
06/27/2018 35.62 35.64 35.2 35.2 620,945
06/26/2018 35.9 35.95 35.57 35.62 604,488
06/25/2018 36.5 36.5 35.73 35.89 791,428
06/22/2018 36.48 36.56 36.32 36.46 1,059,374
06/21/2018 36.76 36.9 36.26 36.37 810,430
06/20/2018 37.1 37.15 36.75 36.77 634,471
*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