Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.79	79.81	77.71	79.77	79.77	3.34%	620,203
Jun 25, 2026	78.33	79.25	77.07	77.19	77.19	-1.46%	287,269
Jun 24, 2026	78.23	78.98	77.94	78.33	78.33	0.24%	336,916
Jun 23, 2026	77.40	78.15	76.83	78.14	78.14	1.97%	361,646
Jun 22, 2026	77.11	77.33	76.51	76.63	76.63	0.14%	339,015
Jun 18, 2026	77.01	77.31	76.13	76.52	76.52	-0.94%	1,365,138
Jun 17, 2026	76.84	77.94	76.52	77.25	77.25	-0.16%	370,563
Jun 16, 2026	76.51	78.01	76.51	77.37	77.37	1.88%	367,256
Jun 15, 2026	76.47	77.17	75.75	75.94	75.94	-0.68%	356,424
Jun 12, 2026	75.48	76.58	75.08	76.46	76.46	1.08%	298,942
Jun 11, 2026	76.54	76.75	75.37	75.64	75.64	-0.43%	340,356
Jun 10, 2026	75.89	76.98	75.38	75.97	75.97	0.82%	353,665
Jun 9, 2026	75.04	75.84	74.88	75.35	75.35	0.71%	314,201
Jun 8, 2026	75.55	75.82	74.70	74.82	74.82	-0.99%	389,931
Jun 5, 2026	74.29	75.90	74.29	75.57	75.57	2.30%	292,066
Jun 4, 2026	74.51	74.99	73.43	73.87	73.87	0.92%	317,475
Jun 3, 2026	73.90	73.95	72.76	73.20	73.20	-0.92%	293,706
Jun 2, 2026	73.27	75.09	73.27	73.88	73.88	-0.22%	344,579
Jun 1, 2026	75.17	75.17	73.46	74.04	74.04	-0.23%	416,132
May 29, 2026	74.34	74.58	73.68	74.21	74.21	0.04%	403,808
May 28, 2026	74.29	74.99	74.14	74.18	74.18	-1.00%	368,777
May 27, 2026	76.00	76.99	74.55	74.93	74.93	-1.65%	377,674
May 26, 2026	76.58	77.07	75.94	76.19	76.19	-0.91%	348,883
May 22, 2026	78.58	78.65	76.79	76.89	76.89	-2.26%	353,304
May 21, 2026	78.24	78.85	77.43	78.67	78.67	-0.19%	332,682
May 20, 2026	78.33	78.97	77.83	78.82	78.82	1.38%	348,862
May 19, 2026	77.40	78.99	77.20	77.75	77.75	2.91%	556,685
May 18, 2026	74.97	76.80	74.91	75.55	75.55	0.89%	490,885
May 15, 2026	76.32	76.32	74.38	74.88	74.88	-1.15%	476,299
May 14, 2026	76.01	76.79	75.64	76.13	75.75	1.32%	491,438
May 13, 2026	76.31	76.53	74.96	75.14	74.76	-2.35%	642,673
May 12, 2026	78.88	79.09	76.94	76.95	76.57	-2.48%	806,552
May 11, 2026	75.65	79.48	75.65	78.91	78.52	5.14%	848,484
May 8, 2026	79.00	79.55	74.18	75.05	74.68	-8.95%	1,337,166
May 7, 2026	82.03	83.16	81.69	82.43	82.02	0.51%	453,116
May 6, 2026	82.27	82.47	81.66	82.01	81.60	0.18%	343,592
May 5, 2026	81.65	82.41	81.65	81.86	81.45	0.15%	289,036
May 4, 2026	80.29	82.09	80.01	81.74	81.33	1.09%	315,384
May 1, 2026	82.46	82.77	80.72	80.86	80.46	-1.27%	360,491
Apr 30, 2026	81.99	82.35	81.20	81.90	81.49	0.26%	289,135
Apr 29, 2026	83.24	83.72	81.65	81.69	81.28	-2.19%	344,766
Apr 28, 2026	83.88	84.14	83.11	83.52	83.10	0.64%	311,701
Apr 27, 2026	83.11	84.20	82.92	82.99	82.58	-0.49%	293,499
Apr 24, 2026	83.21	84.19	82.42	83.40	82.98	0.06%	308,411
Apr 23, 2026	83.83	83.84	82.11	83.35	82.93	0.14%	309,700
Apr 22, 2026	82.66	83.35	81.84	83.23	82.81	0.59%	931,417
Apr 21, 2026	84.44	84.44	82.40	82.74	82.33	-0.77%	321,373
Apr 20, 2026	84.38	85.58	83.28	83.38	82.96	-1.67%	266,371
Apr 17, 2026	83.34	85.41	83.01	84.80	84.38	2.17%	435,701
Apr 16, 2026	83.39	83.84	82.89	83.00	82.59	-0.52%	358,988
Apr 15, 2026	82.41	83.74	82.39	83.43	83.01	1.20%	277,677
Apr 14, 2026	82.20	82.92	82.18	82.44	82.03	-0.05%	286,747
Apr 13, 2026	81.69	82.48	81.04	82.48	82.07	0.63%	327,044
Apr 10, 2026	83.85	83.85	81.67	81.96	81.55	-1.83%	320,298
Apr 9, 2026	82.82	84.40	82.82	83.49	83.07	0.35%	369,702
Apr 8, 2026	82.47	83.68	82.47	83.20	82.78	1.62%	385,099
Apr 7, 2026	81.40	82.09	81.13	81.87	81.46	0.31%	236,596
Apr 6, 2026	80.76	81.63	80.61	81.62	81.21	0.64%	198,269
Apr 2, 2026	80.72	81.46	80.17	81.10	80.70	0.57%	247,982
Apr 1, 2026	81.02	82.09	80.50	80.64	80.24	-1.03%	252,244
Mar 31, 2026	81.33	82.24	80.04	81.48	81.07	1.33%	264,078
Mar 30, 2026	79.66	81.35	79.41	80.41	80.01	1.41%	497,239
Mar 27, 2026	81.09	81.12	79.16	79.29	78.89	-2.58%	290,702
Mar 26, 2026	81.31	82.11	81.27	81.39	80.98	-0.11%	222,589
Mar 25, 2026	81.62	82.01	80.90	81.48	81.07	-0.20%	271,233
Mar 24, 2026	81.01	82.24	80.96	81.64	81.23	0.23%	262,615
Mar 23, 2026	81.99	82.10	81.08	81.45	81.04	0.79%	326,026
Mar 20, 2026	82.04	82.37	80.53	80.81	80.41	-1.49%	689,674
Mar 19, 2026	81.95	82.74	80.74	82.03	81.62	-0.58%	290,409
Mar 18, 2026	82.90	83.78	82.46	82.51	82.10	-1.03%	242,607
Mar 17, 2026	84.21	84.60	83.33	83.37	82.95	-0.17%	259,792
Mar 16, 2026	84.00	85.05	83.46	83.51	83.09	0.16%	329,563
Mar 13, 2026	82.57	83.97	82.57	83.38	82.96	0.25%	375,535
Mar 12, 2026	83.51	84.15	82.50	83.17	82.75	-1.26%	319,173
Mar 11, 2026	85.16	85.16	83.62	84.23	83.81	-0.85%	293,786
Mar 10, 2026	84.90	86.40	84.62	84.95	84.53	-0.75%	312,377
Mar 9, 2026	84.94	85.67	83.61	85.59	85.16	0.33%	303,531
Mar 6, 2026	84.67	85.79	83.64	85.31	84.88	-1.17%	318,522
Mar 5, 2026	87.06	87.66	86.19	86.70	85.89	-0.94%	237,237
Mar 4, 2026	86.57	87.72	85.66	87.52	86.70	0.71%	294,924
Mar 3, 2026	86.47	87.40	84.78	86.90	86.09	-0.63%	335,047
Mar 2, 2026	85.87	88.40	85.74	87.45	86.63	1.44%	500,644
Feb 27, 2026	89.33	89.99	85.11	86.21	85.40	-0.50%	616,473
Feb 26, 2026	86.45	87.17	86.20	86.64	85.83	0.46%	269,724
Feb 25, 2026	86.27	86.39	85.03	86.24	85.43	0.78%	220,089
Feb 24, 2026	85.19	86.16	84.74	85.57	84.77	0.54%	230,934
Feb 23, 2026	87.95	88.40	85.09	85.11	84.31	-3.71%	283,428
Feb 20, 2026	87.63	88.76	86.90	88.39	87.56	1.91%	213,978
Feb 19, 2026	87.01	87.55	86.37	86.73	85.92	-0.23%	184,623
Feb 18, 2026	87.41	87.41	86.21	86.93	86.12	-0.80%	213,857
Feb 17, 2026	87.00	88.25	86.97	87.63	86.81	1.49%	255,713
Feb 13, 2026	86.64	86.78	85.62	86.34	85.53	-0.64%	201,663
Feb 12, 2026	86.34	87.96	85.88	86.90	86.09	0.27%	261,752
Feb 11, 2026	86.86	87.00	85.79	86.67	85.86	0.14%	232,539
Feb 10, 2026	85.84	86.81	85.83	86.55	85.74	1.05%	183,456
Feb 9, 2026	87.24	88.95	85.50	85.65	84.85	-2.39%	297,428
Feb 6, 2026	88.33	89.69	87.35	87.75	86.93	-0.01%	219,105
Feb 5, 2026	87.15	88.57	87.09	87.76	86.94	0.77%	265,729
Feb 4, 2026	86.32	87.89	86.32	87.09	86.28	1.50%	286,137
Feb 3, 2026	85.27	87.07	85.05	85.80	85.00	0.18%	263,931