NYSE : AGO
Assured Guaranty Ltd. — Price history
Financials · Insurance - Specialty · Bermuda
Last price 70.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Assured Guaranty Ltd. (AGO) closed at 70.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 71.73 | 71.73 | 69.99 | 70.48 | 350,837 | -0.56% |
| 2026-10-29 | 70.12 | 70.94 | 70.009 | 70.88 | 505,665 | +2.25% |
| 2026-10-28 | 69.88 | 70.2 | 69.14 | 69.32 | 298,231 | -0.74% |
| 2026-10-27 | 70.55 | 70.55 | 69.68 | 69.84 | 279,932 | -0.43% |
| 2026-10-26 | 70.38 | 70.67 | 69.86 | 70.14 | 337,528 | +0.98% |
| 2026-10-23 | 69.8 | 70.82 | 68.935 | 69.46 | 346,892 | -1.21% |
| 2026-10-22 | 69.61 | 70.37 | 69.23 | 70.31 | 571,766 | +1.50% |
| 2026-10-21 | 70.24 | 70.24 | 68.935 | 69.27 | 315,890 | -1.06% |
| 2026-10-20 | 69.63 | 70.94 | 69.63 | 70.01 | 279,151 | +0.36% |
| 2026-10-19 | 70.49 | 70.69 | 69.47 | 69.76 | 292,326 | -1.54% |
| 2026-10-16 | 69.84 | 70.97 | 69.84 | 70.85 | 404,486 | +1.42% |
| 2026-10-15 | 70.12 | 70.83 | 69.34 | 69.86 | 339,363 | +1.28% |
| 2026-10-14 | 69.1 | 69.24 | 68.36 | 68.98 | 371,022 | -1.00% |
| 2026-10-13 | 69.96 | 70.38 | 68.94 | 69.68 | 287,451 | +0.09% |
| 2026-10-12 | 70.13 | 70.71 | 69.48 | 69.62 | 310,879 | -0.59% |
| 2026-10-09 | 70.45 | 70.68 | 69.86 | 70.03 | 342,192 | -0.98% |
| 2026-10-08 | 68.99 | 70.74 | 68.84 | 70.72 | 332,174 | +2.29% |
| 2026-10-07 | 68.96 | 69.39 | 68.5 | 69.14 | 337,999 | -0.42% |
| 2026-10-06 | 69.11 | 69.45 | 68.4 | 69.43 | 439,712 | +0.43% |
| 2026-10-05 | 68.7 | 69.44 | 68.1 | 69.13 | 524,679 | +0.96% |
| 2026-10-02 | 68.47 | 68.989 | 67.895 | 68.47 | 486,073 | +0.29% |
| 2026-10-01 | 67.51 | 68.41 | 67.244 | 68.27 | 553,401 | +0.81% |
| 2026-09-30 | 68.7 | 69.12 | 67.5 | 67.72 | 451,028 | -1.81% |
| 2026-09-29 | 68.87 | 69.28 | 68.29 | 68.97 | 435,604 | -0.61% |
| 2026-09-28 | 69.65 | 69.78 | 68.91 | 69.39 | 502,719 | -0.14% |
| 2026-09-25 | 70.12 | 71.2 | 69.09 | 69.49 | 730,291 | +1.59% |
| 2026-09-24 | 69.56 | 69.56 | 68.03 | 68.4 | 606,323 | -0.86% |
| 2026-09-23 | 70.87 | 71.33 | 68.8 | 68.99 | 529,943 | -2.47% |
| 2026-09-22 | 71.22 | 71.27 | 70.19 | 70.74 | 572,313 | -0.46% |
| 2026-09-21 | 71.15 | 71.465 | 70.5 | 71.07 | 496,091 | +1.02% |
| 2026-09-18 | 70.65 | 71.17 | 69.96 | 70.35 | 1,668,260 | -1.03% |
| 2026-09-17 | 71.99 | 72.295 | 70.82 | 71.08 | 436,680 | -0.29% |
| 2026-09-16 | 71.56 | 72.34 | 71.18 | 71.29 | 494,610 | -0.10% |
| 2026-09-15 | 72.38 | 72.565 | 70.59 | 71.36 | 575,584 | -2.14% |
| 2026-09-14 | 73.32 | 74.13 | 72.42 | 72.92 | 413,811 | -0.01% |
| 2026-09-11 | 73.38 | 73.97 | 72.54 | 72.93 | 386,881 | -0.19% |
| 2026-09-10 | 72.69 | 73.39 | 72.195 | 73.07 | 470,628 | +1.19% |
| 2026-09-09 | 72.62 | 73.18 | 72.13 | 72.21 | 535,680 | -1.08% |
| 2026-09-08 | 74.78 | 75.19 | 72.92 | 73 | 322,927 | -3.55% |
| 2026-09-04 | 75.26 | 75.805 | 75 | 75.69 | 403,233 | -0.17% |
| 2026-09-03 | 75.59 | 76.19 | 75.49 | 75.82 | 295,666 | +1.05% |
| 2026-09-02 | 74.99 | 76.06 | 74.695 | 75.03 | 319,412 | +0.77% |
| 2026-09-01 | 74.96 | 75.51 | 74.12 | 74.46 | 270,522 | -0.32% |
| 2026-08-31 | 75.43 | 75.44 | 74.11 | 74.7 | 401,925 | -1.10% |
| 2026-08-28 | 76.16 | 76.805 | 74.51 | 75.53 | 382,728 | -0.41% |
| 2026-08-27 | 75.14 | 76.25 | 75.05 | 75.84 | 367,112 | -0.09% |
| 2026-08-26 | 75.14 | 76.67 | 75.14 | 75.91 | 437,097 | +1.02% |
| 2026-08-25 | 74.34 | 75.18 | 73.41 | 75.14 | 370,793 | +1.28% |
| 2026-08-24 | 74.69 | 75.7 | 74.12 | 74.19 | 471,401 | -0.34% |
| 2026-08-21 | 74.07 | 74.88 | 74.06 | 74.44 | 439,883 | +0.22% |
| 2026-08-20 | 74.89 | 75.09 | 74.125 | 74.28 | 287,493 | -0.76% |
| 2026-08-19 | 75.77 | 76.88 | 74.92 | 75.23 | 250,929 | -0.40% |
| 2026-08-18 | 76.93 | 77.11 | 75.38 | 75.53 | 279,578 | -0.91% |
| 2026-08-17 | 76.64 | 76.95 | 76.09 | 76.22 | 238,864 | -0.74% |
| 2026-08-14 | 76.12 | 76.81 | 76.06 | 76.79 | 241,993 | +0.81% |
| 2026-08-13 | 75.45 | 76.515 | 74.91 | 76.17 | 377,826 | +1.89% |
| 2026-08-12 | 74.78 | 76.69 | 74.57 | 74.76 | 353,403 | -0.73% |
| 2026-08-11 | 75.4 | 76.45 | 75.28 | 75.31 | 396,259 | -0.83% |
| 2026-08-10 | 75.33 | 77.28 | 75.29 | 75.94 | 553,670 | +0.68% |
| 2026-08-07 | 79.32 | 79.67 | 75.01 | 75.43 | 588,357 | -8.65% |
| 2026-08-06 | 84.1 | 84.1 | 82.07 | 82.57 | 289,314 | -0.21% |
| 2026-08-05 | 83.52 | 83.81 | 82.29 | 82.74 | 294,688 | -0.18% |
| 2026-08-04 | 83.17 | 84.35 | 82.7 | 82.89 | 307,177 | -1.26% |
| 2026-08-03 | 83.78 | 84.545 | 83.365 | 83.95 | 332,052 | +1.49% |
| 2026-07-31 | 84.39 | 84.55 | 82.29 | 82.72 | 324,775 | -1.70% |
| 2026-07-30 | 84.49 | 84.5 | 82.96 | 84.15 | 379,578 | -0.21% |
| 2026-07-29 | 85.05 | 85.99 | 83.97 | 84.33 | 418,934 | -1.35% |
| 2026-07-28 | 85.49 | 86.94 | 84.6 | 85.48 | 337,534 | +0.21% |
| 2026-07-27 | 85.44 | 86.17 | 85.07 | 85.3 | 348,521 | -0.07% |
| 2026-07-24 | 84.17 | 85.915 | 84.17 | 85.36 | 254,834 | +1.39% |
| 2026-07-23 | 84.39 | 84.607 | 83.42 | 84.19 | 326,096 | -0.32% |
| 2026-07-22 | 84.66 | 84.94 | 84.1 | 84.46 | 244,421 | -0.35% |
| 2026-07-21 | 85.36 | 85.785 | 84.6 | 84.76 | 301,777 | -0.76% |
| 2026-07-20 | 84.38 | 85.85 | 84.38 | 85.41 | 325,204 | +0.53% |
| 2026-07-17 | 84.12 | 86.361 | 84.12 | 84.96 | 262,005 | +0.94% |
| 2026-07-16 | 82.3 | 84.615 | 82.3 | 84.17 | 334,094 | +2.04% |
| 2026-07-15 | 82.01 | 83.51 | 80.91 | 82.49 | 301,548 | -0.23% |
| 2026-07-14 | 83.55 | 83.825 | 82.62 | 82.68 | 302,713 | -1.25% |
| 2026-07-13 | 82.44 | 83.895 | 82.25 | 83.73 | 279,739 | +1.99% |
| 2026-07-10 | 82.54 | 82.77 | 81.95 | 82.1 | 265,258 | -0.48% |
| 2026-07-09 | 83 | 83.38 | 82.165 | 82.5 | 282,679 | -0.30% |
| 2026-07-08 | 84.39 | 84.5 | 82.74 | 82.75 | 411,056 | -1.51% |
| 2026-07-07 | 84.44 | 85.51 | 83.94 | 84.02 | 302,932 | +0.47% |
| 2026-07-06 | 83.45 | 84.13 | 83.31 | 83.63 | 288,881 | -0.05% |
| 2026-07-02 | 82 | 83.75 | 81.26 | 83.67 | 325,351 | +2.80% |
| 2026-07-01 | 80.62 | 81.66 | 80.54 | 81.39 | 304,575 | +1.53% |
| 2026-06-30 | 80.04 | 80.32 | 79.403 | 80.16 | 341,030 | -0.04% |
| 2026-06-29 | 79.27 | 80.37 | 78.92 | 80.19 | 420,833 | +0.53% |
| 2026-06-26 | 77.79 | 79.81 | 77.705 | 79.77 | 630,495 | +3.34% |
| 2026-06-25 | 78.33 | 79.25 | 77.07 | 77.19 | 292,367 | -1.46% |
| 2026-06-24 | 78.23 | 78.975 | 77.94 | 78.33 | 338,921 | +0.24% |
| 2026-06-23 | 77.4 | 78.15 | 76.83 | 78.14 | 361,646 | +1.97% |
| 2026-06-22 | 77.11 | 77.325 | 76.51 | 76.63 | 341,951 | +0.14% |
| 2026-06-18 | 77.01 | 77.31 | 76.13 | 76.52 | 1,401,640 | -0.94% |
| 2026-06-17 | 76.84 | 77.935 | 76.52 | 77.25 | 370,563 | -0.16% |
| 2026-06-16 | 76.51 | 78.01 | 76.51 | 77.37 | 379,908 | +1.88% |
| 2026-06-15 | 76.47 | 77.167 | 75.75 | 75.94 | 364,301 | -0.68% |
| 2026-06-12 | 75.48 | 76.58 | 75.08 | 76.46 | 308,439 | +1.08% |
| 2026-06-11 | 76.54 | 76.75 | 75.37 | 75.64 | 340,499 | -0.43% |
| 2026-06-10 | 75.89 | 76.98 | 75.375 | 75.97 | 353,665 | +0.82% |
| 2026-06-09 | 75.04 | 75.84 | 74.88 | 75.35 | 317,180 | +0.71% |
| 2026-06-08 | 75.55 | 75.82 | 74.7 | 74.82 | 389,931 | -0.99% |
| 2026-06-05 | 74.29 | 75.9 | 74.29 | 75.57 | 302,137 | +2.30% |
| 2026-06-04 | 74.51 | 74.985 | 73.43 | 73.87 | 317,487 | +0.92% |
| 2026-06-03 | 73.9 | 73.95 | 72.76 | 73.2 | 293,709 | -0.92% |
| 2026-06-02 | 73.27 | 75.085 | 73.27 | 73.88 | 354,806 | -0.22% |
| 2026-06-01 | 75.165 | 75.165 | 73.46 | 74.04 | 416,233 | -0.23% |
| 2026-05-29 | 74.34 | 74.58 | 73.68 | 74.21 | 442,185 | +0.04% |
| 2026-05-28 | 74.29 | 74.99 | 74.14 | 74.18 | 371,251 | -1.00% |
| 2026-05-27 | 76 | 76.988 | 74.545 | 74.93 | 379,421 | -1.65% |
| 2026-05-26 | 76.58 | 77.07 | 75.94 | 76.19 | 360,524 | -0.91% |
| 2026-05-22 | 78.58 | 78.65 | 76.785 | 76.89 | 366,715 | -2.26% |
| 2026-05-21 | 78.24 | 78.85 | 77.43 | 78.67 | 332,884 | -0.19% |
| 2026-05-20 | 78.33 | 78.97 | 77.825 | 78.82 | 356,298 | +1.38% |
| 2026-05-19 | 77.4 | 78.99 | 77.195 | 77.75 | 556,731 | +2.91% |
| 2026-05-18 | 74.97 | 76.8 | 74.91 | 75.55 | 506,584 | +0.89% |
| 2026-05-15 | 76.32 | 76.32 | 74.38 | 74.88 | 476,299 | -1.15% |
| 2026-05-14 | 76.01 | 76.79 | 75.64 | 76.13 | 491,438 | +1.32% |
| 2026-05-13 | 76.31 | 76.53 | 74.96 | 75.14 | 642,673 | -2.35% |
| 2026-05-12 | 78.88 | 79.09 | 76.94 | 76.95 | 806,552 | -2.48% |