Assured Guaranty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.72	84.06	83.16	83.31	-	0.39%	213,714
Apr 27, 2026	83.11	84.20	82.92	82.99	82.99	-0.49%	287,517
Apr 24, 2026	83.21	84.19	82.42	83.40	83.40	0.06%	264,416
Apr 23, 2026	83.83	83.84	82.11	83.35	83.35	0.14%	309,697
Apr 22, 2026	82.66	83.35	81.84	83.23	83.23	0.59%	922,271
Apr 21, 2026	84.44	84.44	82.40	82.74	82.74	-0.77%	321,173
Apr 20, 2026	84.38	85.58	83.28	83.38	83.38	-1.67%	243,393
Apr 17, 2026	83.34	85.41	83.01	84.80	84.80	2.17%	435,168
Apr 16, 2026	83.39	83.84	82.89	83.00	83.00	-0.52%	358,986
Apr 15, 2026	82.41	83.74	82.39	83.43	83.43	1.20%	277,677
Apr 14, 2026	82.20	82.92	82.18	82.44	82.44	-0.05%	238,000
Apr 13, 2026	81.69	82.48	81.04	82.48	82.48	0.63%	327,044
Apr 10, 2026	83.85	83.85	81.67	81.96	81.96	-1.83%	320,298
Apr 9, 2026	82.82	84.40	82.82	83.49	83.49	0.35%	369,690
Apr 8, 2026	82.47	83.68	82.47	83.20	83.20	1.62%	385,099
Apr 7, 2026	81.40	82.09	81.13	81.87	81.87	0.31%	236,596
Apr 6, 2026	80.76	81.63	80.61	81.62	81.62	0.64%	198,266
Apr 2, 2026	80.72	81.46	80.17	81.10	81.10	0.57%	247,982
Apr 1, 2026	81.02	82.09	80.50	80.64	80.64	-1.03%	252,244
Mar 31, 2026	81.33	82.24	80.04	81.48	81.48	1.33%	264,078
Mar 30, 2026	79.66	81.35	79.41	80.41	80.41	1.41%	482,688
Mar 27, 2026	81.09	81.12	79.16	79.29	79.29	-2.58%	280,046
Mar 26, 2026	81.31	82.11	81.27	81.39	81.39	-0.11%	218,071
Mar 25, 2026	81.62	82.01	80.90	81.48	81.48	-0.20%	254,709
Mar 24, 2026	81.01	82.24	80.96	81.64	81.64	0.23%	262,462
Mar 23, 2026	81.99	82.10	81.08	81.45	81.45	0.79%	301,526
Mar 20, 2026	82.04	82.37	80.53	80.81	80.81	-1.49%	652,251
Mar 19, 2026	81.95	82.74	80.74	82.03	82.03	-0.58%	284,029
Mar 18, 2026	82.90	83.78	82.46	82.51	82.51	-1.03%	224,029
Mar 17, 2026	84.21	84.60	83.33	83.37	83.37	-0.17%	257,925
Mar 16, 2026	84.00	85.05	83.46	83.51	83.51	0.16%	329,563
Mar 13, 2026	82.57	83.97	82.57	83.38	83.38	0.25%	375,475
Mar 12, 2026	83.51	84.15	82.50	83.17	83.17	-1.26%	319,173
Mar 11, 2026	85.16	85.16	83.62	84.23	84.23	-0.85%	287,958
Mar 10, 2026	84.90	86.40	84.62	84.95	84.95	-0.75%	306,549
Mar 9, 2026	84.94	85.67	83.61	85.59	85.59	0.33%	303,516
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