Assured Guaranty Ltd. (AGO)
NYSE: AGO · Real-Time Price · USD
88.63
-0.14 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
Assured Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.75 | 88.97 | 88.20 | 88.63 | 88.63 | -0.16% | 197,942 |
| Dec 4, 2025 | 88.64 | 89.52 | 88.23 | 88.77 | 88.77 | -0.07% | 185,101 |
| Dec 3, 2025 | 89.26 | 89.67 | 88.56 | 88.83 | 88.83 | -0.58% | 187,943 |
| Dec 2, 2025 | 90.02 | 90.02 | 89.21 | 89.35 | 89.35 | -0.95% | 235,116 |
| Dec 1, 2025 | 90.07 | 91.05 | 89.76 | 90.21 | 90.21 | -0.36% | 305,763 |
| Nov 28, 2025 | 90.52 | 91.16 | 90.17 | 90.54 | 90.54 | 0.54% | 161,210 |
| Nov 26, 2025 | 90.07 | 91.43 | 89.66 | 90.05 | 90.05 | - | 449,899 |
| Nov 25, 2025 | 90.35 | 91.71 | 90.04 | 90.05 | 90.05 | 0.30% | 325,695 |
| Nov 24, 2025 | 89.50 | 90.00 | 88.62 | 89.78 | 89.78 | -0.01% | 310,527 |
| Nov 21, 2025 | 88.81 | 90.24 | 88.64 | 89.79 | 89.79 | 1.98% | 266,822 |
| Nov 20, 2025 | 88.30 | 89.43 | 87.47 | 88.05 | 88.05 | 0.02% | 277,507 |
| Nov 19, 2025 | 88.68 | 89.42 | 87.93 | 88.03 | 88.03 | -1.05% | 263,904 |
| Nov 18, 2025 | 87.05 | 89.38 | 86.76 | 88.96 | 88.62 | 2.55% | 356,248 |
| Nov 17, 2025 | 87.81 | 87.81 | 86.55 | 86.75 | 86.42 | -0.81% | 306,856 |
| Nov 14, 2025 | 87.85 | 88.23 | 87.01 | 87.46 | 87.13 | -0.23% | 286,700 |
| Nov 13, 2025 | 87.32 | 87.97 | 86.95 | 87.66 | 87.32 | 0.11% | 284,292 |
| Nov 12, 2025 | 87.69 | 88.60 | 87.09 | 87.56 | 87.23 | -0.23% | 352,722 |
| Nov 11, 2025 | 86.73 | 87.92 | 86.73 | 87.76 | 87.42 | 1.60% | 245,107 |
| Nov 10, 2025 | 86.57 | 87.31 | 86.04 | 86.38 | 86.05 | -0.58% | 406,896 |
| Nov 7, 2025 | 83.90 | 86.94 | 82.69 | 86.88 | 86.55 | 6.52% | 594,340 |
| Nov 6, 2025 | 81.67 | 82.14 | 80.69 | 81.56 | 81.25 | -0.44% | 421,456 |
| Nov 5, 2025 | 82.11 | 83.05 | 81.61 | 81.92 | 81.61 | -0.13% | 389,832 |
| Nov 4, 2025 | 81.55 | 82.14 | 80.78 | 82.03 | 81.72 | 0.84% | 328,971 |
| Nov 3, 2025 | 80.32 | 81.55 | 79.32 | 81.35 | 81.04 | 0.96% | 392,277 |
| Oct 31, 2025 | 81.39 | 81.65 | 80.23 | 80.58 | 80.27 | -1.58% | 392,258 |
| Oct 30, 2025 | 80.95 | 82.43 | 80.89 | 81.87 | 81.56 | 1.17% | 259,854 |
| Oct 29, 2025 | 80.95 | 81.61 | 80.44 | 80.92 | 80.61 | -0.43% | 210,758 |
| Oct 28, 2025 | 81.76 | 82.24 | 80.86 | 81.27 | 80.96 | -1.20% | 274,531 |
| Oct 27, 2025 | 82.95 | 83.04 | 82.08 | 82.26 | 81.95 | -0.15% | 205,606 |
| Oct 24, 2025 | 82.61 | 83.10 | 82.34 | 82.38 | 82.07 | -0.13% | 175,992 |
| Oct 23, 2025 | 82.02 | 82.54 | 81.23 | 82.49 | 82.17 | 1.03% | 195,689 |
| Oct 22, 2025 | 82.76 | 83.39 | 81.47 | 81.65 | 81.34 | -1.04% | 291,095 |
| Oct 21, 2025 | 81.12 | 82.95 | 80.41 | 82.51 | 82.19 | 1.86% | 244,095 |
| Oct 20, 2025 | 80.17 | 81.24 | 80.09 | 81.00 | 80.69 | 1.26% | 172,527 |
| Oct 17, 2025 | 79.60 | 80.24 | 78.77 | 79.99 | 79.68 | 1.07% | 242,775 |
| Oct 16, 2025 | 80.31 | 80.59 | 79.05 | 79.14 | 78.84 | -2.27% | 309,378 |
| Oct 15, 2025 | 82.06 | 82.08 | 80.42 | 80.98 | 80.67 | -1.58% | 251,040 |
| Oct 14, 2025 | 81.02 | 82.70 | 81.02 | 82.28 | 81.97 | 1.44% | 186,650 |
| Oct 13, 2025 | 80.43 | 81.56 | 80.43 | 81.11 | 80.80 | 0.75% | 197,922 |
| Oct 10, 2025 | 82.31 | 82.52 | 80.43 | 80.51 | 80.20 | -1.69% | 229,118 |
| Oct 9, 2025 | 82.50 | 83.33 | 81.61 | 81.89 | 81.58 | -0.73% | 199,954 |
| Oct 8, 2025 | 83.17 | 83.68 | 82.34 | 82.49 | 82.17 | -0.15% | 227,118 |
| Oct 7, 2025 | 83.98 | 85.18 | 82.60 | 82.61 | 82.29 | -1.34% | 247,017 |
| Oct 6, 2025 | 84.42 | 84.93 | 83.43 | 83.73 | 83.41 | -0.65% | 236,218 |
| Oct 3, 2025 | 84.55 | 85.55 | 84.23 | 84.28 | 83.96 | -0.32% | 474,762 |
| Oct 2, 2025 | 83.56 | 84.94 | 83.56 | 84.55 | 84.23 | 0.91% | 452,923 |
| Oct 1, 2025 | 84.35 | 85.26 | 83.79 | 83.79 | 83.47 | -1.02% | 296,309 |
| Sep 30, 2025 | 84.38 | 84.74 | 83.88 | 84.65 | 84.33 | 0.65% | 221,724 |
| Sep 29, 2025 | 84.39 | 84.39 | 83.45 | 84.10 | 83.78 | -0.65% | 236,806 |
| Sep 26, 2025 | 84.29 | 85.36 | 83.98 | 84.65 | 84.33 | 0.97% | 199,206 |
| Sep 25, 2025 | 84.49 | 84.72 | 83.47 | 83.84 | 83.52 | -1.23% | 280,939 |
| Sep 24, 2025 | 83.85 | 85.15 | 83.59 | 84.88 | 84.56 | 1.42% | 317,148 |
| Sep 23, 2025 | 83.44 | 84.33 | 83.44 | 83.69 | 83.37 | 0.14% | 267,955 |
| Sep 22, 2025 | 83.60 | 84.00 | 82.84 | 83.57 | 83.25 | -0.07% | 297,251 |
| Sep 19, 2025 | 83.12 | 83.92 | 82.90 | 83.63 | 83.31 | 0.72% | 1,072,862 |
| Sep 18, 2025 | 81.76 | 83.29 | 81.61 | 83.03 | 82.71 | 1.52% | 295,295 |
| Sep 17, 2025 | 81.01 | 82.38 | 81.01 | 81.79 | 81.48 | 1.43% | 353,921 |
| Sep 16, 2025 | 81.38 | 81.38 | 80.19 | 80.64 | 80.33 | -0.98% | 326,654 |
| Sep 15, 2025 | 82.37 | 82.62 | 81.13 | 81.44 | 81.13 | -1.27% | 313,797 |
| Sep 12, 2025 | 82.87 | 83.18 | 82.39 | 82.49 | 82.17 | -0.81% | 264,324 |
| Sep 11, 2025 | 81.67 | 83.42 | 81.61 | 83.16 | 82.84 | 1.72% | 244,674 |
| Sep 10, 2025 | 82.36 | 82.37 | 81.36 | 81.75 | 81.44 | -0.37% | 234,638 |
| Sep 9, 2025 | 82.09 | 82.41 | 81.65 | 82.05 | 81.74 | 0.15% | 384,814 |
| Sep 8, 2025 | 82.35 | 82.35 | 80.90 | 81.93 | 81.62 | -0.30% | 270,669 |
| Sep 5, 2025 | 82.82 | 83.39 | 82.14 | 82.18 | 81.87 | -1.04% | 383,959 |
| Sep 4, 2025 | 82.22 | 83.04 | 81.98 | 83.04 | 82.72 | 1.58% | 192,172 |
| Sep 3, 2025 | 80.71 | 81.96 | 80.61 | 81.75 | 81.44 | 0.66% | 347,988 |
| Sep 2, 2025 | 81.91 | 82.20 | 80.72 | 81.21 | 80.90 | -1.20% | 303,676 |
| Aug 29, 2025 | 82.20 | 82.64 | 81.48 | 82.20 | 81.89 | 0.37% | 299,671 |
| Aug 28, 2025 | 82.30 | 82.30 | 81.09 | 81.90 | 81.59 | -0.19% | 321,963 |
| Aug 27, 2025 | 81.31 | 82.40 | 81.31 | 82.06 | 81.75 | 0.79% | 381,015 |
| Aug 26, 2025 | 81.13 | 81.64 | 80.79 | 81.42 | 81.11 | 0.42% | 297,099 |
| Aug 25, 2025 | 82.26 | 82.44 | 81.08 | 81.08 | 80.77 | -1.73% | 405,474 |
| Aug 22, 2025 | 81.58 | 82.58 | 81.34 | 82.51 | 82.19 | 2.00% | 232,070 |
| Aug 21, 2025 | 80.97 | 81.17 | 80.14 | 80.89 | 80.58 | -0.15% | 355,349 |
| Aug 20, 2025 | 81.08 | 81.85 | 80.90 | 81.01 | 80.70 | -0.78% | 268,082 |
| Aug 19, 2025 | 80.34 | 81.82 | 80.26 | 81.65 | 81.00 | 1.54% | 266,433 |
| Aug 18, 2025 | 80.20 | 80.76 | 80.01 | 80.41 | 79.77 | -0.11% | 403,983 |
| Aug 15, 2025 | 82.47 | 82.59 | 80.49 | 80.50 | 79.86 | -2.47% | 326,603 |
| Aug 14, 2025 | 82.61 | 82.73 | 81.56 | 82.54 | 81.88 | 0.04% | 251,874 |
| Aug 13, 2025 | 81.31 | 82.63 | 80.92 | 82.51 | 81.85 | 0.61% | 592,688 |
| Aug 12, 2025 | 82.27 | 82.75 | 81.55 | 82.01 | 81.36 | -0.11% | 279,857 |
| Aug 11, 2025 | 81.69 | 82.49 | 81.15 | 82.10 | 81.45 | 0.26% | 529,599 |
| Aug 8, 2025 | 83.30 | 84.11 | 81.89 | 81.89 | 81.24 | -3.02% | 527,159 |
| Aug 7, 2025 | 85.71 | 86.32 | 83.97 | 84.44 | 83.77 | -2.01% | 597,165 |
| Aug 6, 2025 | 86.21 | 86.78 | 85.85 | 86.17 | 85.48 | 0.44% | 309,712 |
| Aug 5, 2025 | 85.00 | 86.50 | 84.55 | 85.79 | 85.11 | 1.72% | 388,129 |
| Aug 4, 2025 | 83.96 | 84.53 | 83.57 | 84.34 | 83.67 | 0.60% | 240,477 |
| Aug 1, 2025 | 83.91 | 84.30 | 83.07 | 83.84 | 83.17 | -0.87% | 400,864 |
| Jul 31, 2025 | 83.25 | 84.60 | 83.25 | 84.58 | 83.91 | 1.08% | 307,600 |
| Jul 30, 2025 | 84.02 | 84.42 | 83.52 | 83.68 | 83.01 | -0.51% | 210,889 |
| Jul 29, 2025 | 84.26 | 84.73 | 83.91 | 84.11 | 83.44 | 0.33% | 221,048 |
| Jul 28, 2025 | 83.97 | 84.54 | 83.68 | 83.83 | 83.16 | -0.46% | 239,262 |
| Jul 25, 2025 | 83.55 | 84.55 | 83.55 | 84.22 | 83.55 | 0.93% | 219,305 |
| Jul 24, 2025 | 83.96 | 84.29 | 83.36 | 83.44 | 82.77 | -1.02% | 225,647 |
| Jul 23, 2025 | 84.25 | 84.57 | 83.53 | 84.30 | 83.63 | 0.18% | 332,195 |
| Jul 22, 2025 | 83.46 | 84.64 | 83.46 | 84.15 | 83.48 | 1.13% | 264,687 |
| Jul 21, 2025 | 83.47 | 84.21 | 82.84 | 83.21 | 82.55 | -0.22% | 340,142 |
| Jul 18, 2025 | 83.33 | 84.14 | 83.27 | 83.39 | 82.73 | 0.10% | 208,821 |
| Jul 17, 2025 | 81.92 | 83.41 | 81.92 | 83.31 | 82.65 | 1.19% | 277,378 |