Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.67	85.79	83.64	85.31	85.31	-1.60%	318,510
Mar 5, 2026	87.06	87.66	86.19	86.70	86.32	-0.94%	237,231
Mar 4, 2026	86.57	87.72	85.66	87.52	87.14	0.71%	294,924
Mar 3, 2026	86.47	87.40	84.78	86.90	86.52	-0.63%	335,047
Mar 2, 2026	85.87	88.40	85.74	87.45	87.07	1.44%	500,644
Feb 27, 2026	89.33	89.99	85.11	86.21	85.83	-0.50%	616,473
Feb 26, 2026	86.45	87.17	86.20	86.64	86.26	0.46%	269,724
Feb 25, 2026	86.27	86.39	85.03	86.24	85.86	0.78%	220,089
Feb 24, 2026	85.19	86.16	84.74	85.57	85.19	0.54%	230,934
Feb 23, 2026	87.95	88.40	85.09	85.11	84.74	-3.71%	283,428
Feb 20, 2026	87.63	88.76	86.90	88.39	88.00	1.91%	213,978
Feb 19, 2026	87.01	87.55	86.37	86.73	86.35	-0.23%	184,623
Feb 18, 2026	87.41	87.41	86.21	86.93	86.55	-0.80%	213,857
Feb 17, 2026	87.00	88.25	86.97	87.63	87.25	1.49%	255,713
Feb 13, 2026	86.64	86.78	85.62	86.34	85.96	-0.64%	201,663
Feb 12, 2026	86.34	87.96	85.88	86.90	86.52	0.27%	261,752
Feb 11, 2026	86.86	87.00	85.79	86.67	86.29	0.14%	232,539
Feb 10, 2026	85.84	86.81	85.83	86.55	86.17	1.05%	183,456
Feb 9, 2026	87.24	88.95	85.50	85.65	85.27	-2.39%	297,428
Feb 6, 2026	88.33	89.69	87.35	87.75	87.37	-0.01%	219,105
Feb 5, 2026	87.15	88.57	87.09	87.76	87.38	0.77%	265,729
Feb 4, 2026	86.32	87.89	86.32	87.09	86.71	1.50%	286,137
Feb 3, 2026	85.27	87.07	85.05	85.80	85.42	0.18%	263,931
Feb 2, 2026	85.00	85.89	84.52	85.65	85.27	0.94%	297,637
Jan 30, 2026	85.25	85.58	84.58	84.85	84.48	-0.38%	271,162
Jan 29, 2026	84.25	85.21	84.10	85.17	84.80	1.88%	317,173
Jan 28, 2026	83.65	84.40	82.86	83.60	83.23	0.70%	316,261
Jan 27, 2026	84.07	84.07	82.80	83.02	82.66	-1.03%	207,358
Jan 26, 2026	83.26	84.67	83.26	83.88	83.51	0.74%	361,921
Jan 23, 2026	84.03	84.82	83.04	83.26	82.90	-1.39%	217,391
Jan 22, 2026	85.19	85.19	83.82	84.43	84.06	-0.64%	259,721
Jan 21, 2026	84.10	85.29	84.10	84.97	84.60	1.08%	224,877
Jan 20, 2026	84.70	85.16	83.98	84.06	83.69	-1.12%	232,554
Jan 16, 2026	85.13	85.48	84.70	85.01	84.64	-0.64%	286,817
Jan 15, 2026	84.65	86.18	84.65	85.56	85.18	0.14%	313,016
Jan 14, 2026	85.40	86.05	85.00	85.44	85.07	0.06%	319,966
Jan 13, 2026	88.61	88.70	85.00	85.39	85.02	-4.06%	323,353
Jan 12, 2026	89.55	90.52	88.97	89.00	88.61	-1.11%	288,114
Jan 9, 2026	90.12	90.94	89.73	90.00	89.61	-0.43%	315,349
Jan 8, 2026	90.13	91.44	90.13	90.39	89.99	0.51%	277,980
Jan 7, 2026	89.34	90.18	88.71	89.93	89.54	0.12%	378,703
Jan 6, 2026	89.33	89.87	88.61	89.82	89.43	-	308,969
Jan 5, 2026	88.03	90.28	88.03	89.82	89.43	1.22%	330,351
Jan 2, 2026	89.70	89.70	88.48	88.74	88.35	-1.26%	315,693
Dec 31, 2025	90.59	91.39	89.50	89.87	89.48	-0.88%	259,632
Dec 30, 2025	90.77	91.29	90.36	90.67	90.27	0.09%	238,106
Dec 29, 2025	90.80	91.01	90.29	90.59	90.19	-0.07%	290,638
Dec 26, 2025	91.03	91.03	90.09	90.65	90.25	-0.23%	253,938
Dec 24, 2025	90.64	91.51	90.64	90.86	90.46	-0.05%	160,056
Dec 23, 2025	90.30	91.60	90.30	90.91	90.51	-0.09%	302,530
Dec 22, 2025	90.69	91.55	90.27	90.99	90.59	0.54%	386,550
Dec 19, 2025	91.63	92.02	90.41	90.50	90.10	-1.82%	1,393,846
Dec 18, 2025	91.42	92.40	91.26	92.18	91.78	0.13%	260,973
Dec 17, 2025	91.12	92.40	90.76	92.06	91.66	1.39%	294,042
Dec 16, 2025	92.01	92.13	90.23	90.80	90.40	-0.97%	693,925
Dec 15, 2025	90.46	92.29	90.37	91.69	91.29	1.63%	416,145
Dec 12, 2025	90.16	90.26	89.50	90.22	89.82	0.39%	335,110
Dec 11, 2025	88.99	90.01	88.09	89.87	89.48	1.26%	277,306
Dec 10, 2025	88.34	89.77	88.34	88.75	88.36	0.28%	312,402
Dec 9, 2025	87.89	88.72	87.89	88.50	88.11	1.03%	272,235
Dec 8, 2025	89.03	89.05	87.45	87.60	87.22	-1.16%	276,217
Dec 5, 2025	88.75	88.97	88.20	88.63	88.24	-0.16%	197,942
Dec 4, 2025	88.64	89.52	88.23	88.77	88.38	-0.07%	185,101
Dec 3, 2025	89.26	89.67	88.56	88.83	88.44	-0.58%	187,943
Dec 2, 2025	90.02	90.02	89.21	89.35	88.96	-0.95%	235,116
Dec 1, 2025	90.07	91.05	89.76	90.21	89.81	-0.36%	305,764
Nov 28, 2025	90.52	91.16	90.17	90.54	90.14	0.54%	161,212
Nov 26, 2025	90.07	91.43	89.66	90.05	89.66	-	449,900
Nov 25, 2025	90.35	91.71	90.04	90.05	89.66	0.30%	325,695
Nov 24, 2025	89.50	90.00	88.62	89.78	89.39	-0.01%	399,519
Nov 21, 2025	88.81	90.24	88.64	89.79	89.40	1.98%	351,183
Nov 20, 2025	88.30	89.43	87.47	88.05	87.66	0.02%	277,507
Nov 19, 2025	88.68	89.42	87.93	88.03	87.64	-1.05%	263,904
Nov 18, 2025	87.05	89.38	86.76	88.96	88.23	2.55%	356,248
Nov 17, 2025	87.81	87.81	86.55	86.75	86.04	-0.81%	306,856
Nov 14, 2025	87.85	88.23	87.01	87.46	86.74	-0.23%	286,700
Nov 13, 2025	87.32	87.97	86.95	87.66	86.94	0.11%	284,292
Nov 12, 2025	87.69	88.60	87.09	87.56	86.84	-0.23%	352,722
Nov 11, 2025	86.73	87.92	86.73	87.76	87.04	1.60%	245,107
Nov 10, 2025	86.57	87.31	86.04	86.38	85.67	-0.58%	406,896
Nov 7, 2025	83.90	86.94	82.69	86.88	86.17	6.52%	594,340
Nov 6, 2025	81.67	82.14	80.69	81.56	80.89	-0.44%	421,456
Nov 5, 2025	82.11	83.05	81.61	81.92	81.25	-0.13%	389,832
Nov 4, 2025	81.55	82.14	80.78	82.03	81.36	0.84%	328,971
Nov 3, 2025	80.32	81.55	79.32	81.35	80.68	0.96%	392,277
Oct 31, 2025	81.39	81.65	80.23	80.58	79.92	-1.58%	392,258
Oct 30, 2025	80.95	82.43	80.89	81.87	81.20	1.17%	259,854
Oct 29, 2025	80.95	81.61	80.44	80.92	80.26	-0.43%	210,758
Oct 28, 2025	81.76	82.24	80.86	81.27	80.60	-1.20%	274,531
Oct 27, 2025	82.95	83.04	82.08	82.26	81.59	-0.15%	205,606
Oct 24, 2025	82.61	83.10	82.34	82.38	81.71	-0.13%	175,992
Oct 23, 2025	82.02	82.54	81.23	82.49	81.81	1.03%	195,689
Oct 22, 2025	82.76	83.39	81.47	81.65	80.98	-1.04%	291,095
Oct 21, 2025	81.12	82.95	80.41	82.51	81.83	1.86%	244,095
Oct 20, 2025	80.17	81.24	80.09	81.00	80.34	1.26%	172,527
Oct 17, 2025	79.60	80.24	78.77	79.99	79.34	1.07%	242,775
Oct 16, 2025	80.31	80.59	79.05	79.14	78.49	-2.27%	309,378
Oct 15, 2025	82.06	82.08	80.42	80.98	80.32	-1.58%	251,040
Oct 14, 2025	81.02	82.70	81.02	82.28	81.61	1.44%	186,650
Oct 13, 2025	80.43	81.56	80.43	81.11	80.45	0.75%	197,922