Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	88.25	88.79	86.03	87.39	87.39	-0.01%	470,152
May 9, 2025	88.04	90.61	86.65	87.40	87.40	-1.19%	505,148
May 8, 2025	88.46	89.24	88.00	88.45	88.45	0.91%	639,095
May 7, 2025	89.12	90.23	87.08	87.65	87.65	-1.65%	782,718
May 6, 2025	89.41	90.49	89.00	89.12	89.12	-0.58%	353,474
May 5, 2025	89.95	90.34	89.32	89.64	89.64	-0.60%	252,404
May 2, 2025	89.15	90.51	88.29	90.18	90.18	3.05%	236,168
May 1, 2025	87.19	88.52	86.82	87.51	87.51	-0.25%	241,233
Apr 30, 2025	87.69	88.03	85.80	87.73	87.73	-1.18%	346,361
Apr 29, 2025	87.67	88.94	86.93	88.78	88.78	0.92%	232,652
Apr 28, 2025	87.42	88.18	86.89	87.97	87.97	1.35%	245,932
Apr 25, 2025	85.94	86.93	85.37	86.80	86.80	0.30%	280,404
Apr 24, 2025	84.86	86.98	84.86	86.54	86.54	1.43%	339,086
Apr 23, 2025	86.20	87.50	85.16	85.32	85.32	0.70%	317,757
Apr 22, 2025	83.58	84.96	82.87	84.73	84.73	3.34%	254,426
Apr 21, 2025	82.76	83.00	81.51	81.99	81.99	-1.54%	237,447
Apr 17, 2025	83.25	84.25	82.68	83.27	83.27	0.63%	255,932
Apr 16, 2025	82.23	83.47	81.76	82.75	82.75	1.01%	340,876
Apr 15, 2025	81.78	82.84	81.65	81.92	81.92	-0.10%	250,124
Apr 14, 2025	81.81	82.75	81.29	82.00	82.00	1.50%	283,110
Apr 11, 2025	79.73	80.79	78.60	80.79	80.79	1.00%	336,706
Apr 10, 2025	81.87	82.11	78.64	79.99	79.99	-3.41%	436,210
Apr 9, 2025	76.60	83.22	75.98	82.81	82.81	7.11%	553,099
Apr 8, 2025	79.03	80.13	76.43	77.31	77.31	0.98%	453,350
Apr 7, 2025	75.73	79.98	74.09	76.56	76.56	-3.16%	555,603
Apr 4, 2025	81.62	81.62	77.98	79.06	79.06	-5.97%	447,979
Apr 3, 2025	85.25	86.29	83.76	84.08	84.08	-4.13%	517,585
Apr 2, 2025	87.06	88.11	86.49	87.70	87.70	-0.45%	381,873
Apr 1, 2025	88.32	88.78	87.21	88.10	88.10	-	309,815
Mar 31, 2025	86.53	88.97	86.03	88.10	88.10	1.00%	479,980
Mar 28, 2025	89.12	89.83	87.16	87.23	87.23	-1.79%	247,923
Mar 27, 2025	88.66	89.17	87.99	88.82	88.82	0.59%	291,937
Mar 26, 2025	88.57	90.10	87.62	88.30	88.30	0.36%	315,040
Mar 25, 2025	88.14	88.94	87.33	87.98	87.98	0.24%	295,386
Mar 24, 2025	86.85	87.78	86.28	87.77	87.77	2.80%	418,970
Mar 21, 2025	86.09	87.23	85.17	85.38	85.38	-1.59%	2,336,194
Mar 20, 2025	86.27	87.91	85.83	86.76	86.76	0.03%	325,401
Mar 19, 2025	86.21	87.06	85.57	86.73	86.73	0.92%	289,774
Mar 18, 2025	87.45	87.58	85.56	85.94	85.94	-1.47%	274,856
Mar 17, 2025	86.32	88.61	86.22	87.22	87.22	1.09%	387,247
Mar 14, 2025	84.60	86.39	84.12	86.28	86.28	2.54%	231,660
Mar 13, 2025	84.41	84.74	83.71	84.14	84.14	0.17%	209,243
Mar 12, 2025	83.34	84.15	82.26	84.00	84.00	1.19%	333,745
Mar 11, 2025	82.65	83.70	82.65	83.01	83.01	0.13%	292,405
Mar 10, 2025	84.29	85.49	82.87	82.90	82.90	-2.77%	392,325
Mar 7, 2025	84.67	85.91	83.78	85.26	85.26	0.65%	262,764
Mar 6, 2025	86.13	86.28	84.55	84.71	84.71	-2.32%	306,329
Mar 5, 2025	86.56	87.65	85.77	86.72	86.72	-0.10%	282,328
Mar 4, 2025	88.51	88.61	86.58	86.81	86.47	-3.33%	321,399
Mar 3, 2025	88.19	91.07	88.10	89.80	89.45	2.83%	585,292