Assured Guaranty Ltd.AGONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $84.65 | $86.17 | $84.65 | $85.30 | 86,141 |
| 1/14/2026 | $85.40 | $86.05 | $85.00 | $85.44 | 320,000 |
| 1/13/2026 | $88.61 | $88.70 | $85.00 | $85.39 | 323,400 |
| 1/12/2026 | $89.55 | $90.52 | $88.97 | $89.00 | 288,114 |
| 1/9/2026 | $90.12 | $90.94 | $89.73 | $90.00 | 315,349 |
| 1/8/2026 | $90.13 | $91.44 | $90.13 | $90.39 | 278,000 |
| 1/7/2026 | $89.34 | $90.18 | $88.71 | $89.93 | 378,703 |
| 1/6/2026 | $89.33 | $89.87 | $88.61 | $89.82 | 309,000 |
| 1/5/2026 | $88.03 | $90.28 | $88.03 | $89.82 | 330,400 |
| 1/2/2026 | $89.70 | $89.70 | $88.48 | $88.74 | 315,700 |
| 12/31/2025 | $90.59 | $91.39 | $89.50 | $89.87 | 259,632 |
| 12/30/2025 | $90.77 | $91.29 | $90.36 | $90.67 | 238,106 |
| 12/29/2025 | $90.80 | $91.01 | $90.29 | $90.59 | 290,638 |
| 12/26/2025 | $91.03 | $91.03 | $90.09 | $90.65 | 253,938 |
| 12/24/2025 | $90.64 | $91.51 | $90.64 | $90.86 | 160,100 |
| 12/23/2025 | $90.30 | $91.60 | $90.30 | $90.91 | 302,530 |
| 12/22/2025 | $90.69 | $91.55 | $90.27 | $90.99 | 386,600 |
| 12/19/2025 | $91.63 | $92.02 | $90.41 | $90.50 | 1.39M |
| 12/18/2025 | $91.42 | $92.40 | $91.26 | $92.18 | 261,000 |
| 12/17/2025 | $91.12 | $92.40 | $90.76 | $92.06 | 294,042 |
| 12/16/2025 | $92.01 | $92.13 | $90.23 | $90.80 | 693,925 |
| 12/15/2025 | $90.46 | $92.29 | $90.37 | $91.69 | 416,145 |
| 12/12/2025 | $90.16 | $90.26 | $89.50 | $90.22 | 335,110 |
| 12/11/2025 | $88.99 | $90.01 | $88.09 | $89.87 | 277,306 |
| 12/10/2025 | $88.34 | $89.77 | $88.34 | $88.75 | 312,402 |
| 12/9/2025 | $87.89 | $88.72 | $87.89 | $88.50 | 272,235 |
| 12/8/2025 | $89.03 | $89.05 | $87.45 | $87.60 | 276,217 |
| 12/5/2025 | $88.75 | $88.97 | $88.20 | $88.63 | 197,942 |
| 12/4/2025 | $88.64 | $89.52 | $88.23 | $88.77 | 185,101 |
| 12/3/2025 | $89.26 | $89.67 | $88.56 | $88.83 | 187,943 |
| 12/2/2025 | $90.02 | $90.02 | $89.21 | $89.35 | 235,116 |
| 12/1/2025 | $90.07 | $91.05 | $89.76 | $90.21 | 305,800 |
| 11/28/2025 | $90.52 | $91.16 | $90.17 | $90.54 | 161,212 |
| 11/26/2025 | $90.07 | $91.43 | $89.66 | $90.05 | 449,900 |
| 11/25/2025 | $90.35 | $91.71 | $90.04 | $90.05 | 325,700 |
| 11/24/2025 | $89.50 | $90.00 | $88.62 | $89.78 | 399,519 |
| 11/21/2025 | $88.81 | $90.24 | $88.64 | $89.79 | 351,200 |
| 11/20/2025 | $88.30 | $89.43 | $87.47 | $88.05 | 277,507 |
| 11/19/2025 | $88.68 | $89.42 | $87.93 | $88.03 | 263,904 |
| 11/18/2025 | $87.05 | $89.38 | $86.76 | $88.96 | 356,248 |
| 11/17/2025 | $87.81 | $87.81 | $86.55 | $86.75 | 306,900 |
| 11/14/2025 | $87.85 | $88.23 | $87.01 | $87.46 | 286,700 |
| 11/13/2025 | $87.32 | $87.97 | $86.95 | $87.66 | 284,300 |
| 11/12/2025 | $87.69 | $88.60 | $87.09 | $87.56 | 352,722 |
| 11/11/2025 | $86.73 | $87.92 | $86.73 | $87.76 | 245,107 |
| 11/10/2025 | $86.57 | $87.31 | $86.04 | $86.38 | 406,900 |
| 11/7/2025 | $83.90 | $86.94 | $82.69 | $86.88 | 594,340 |
| 11/6/2025 | $81.67 | $82.14 | $80.69 | $81.56 | 421,500 |
| 11/5/2025 | $82.11 | $83.05 | $81.61 | $81.92 | 389,832 |
| 11/4/2025 | $81.55 | $82.14 | $80.78 | $82.03 | 329,000 |
| 11/3/2025 | $80.32 | $81.55 | $79.32 | $81.35 | 392,300 |
| 10/31/2025 | $81.39 | $81.65 | $80.23 | $80.58 | 392,300 |
| 10/30/2025 | $80.95 | $82.43 | $80.89 | $81.87 | 259,900 |
| 10/29/2025 | $80.95 | $81.61 | $80.44 | $80.92 | 210,800 |
| 10/28/2025 | $81.76 | $82.24 | $80.86 | $81.27 | 274,531 |
| 10/27/2025 | $82.95 | $83.04 | $82.08 | $82.26 | 205,606 |
| 10/24/2025 | $82.61 | $83.10 | $82.34 | $82.38 | 176,000 |
| 10/23/2025 | $82.02 | $82.54 | $81.22 | $82.49 | 195,700 |
| 10/22/2025 | $82.76 | $83.39 | $81.47 | $81.65 | 291,100 |
| 10/21/2025 | $81.12 | $82.95 | $80.41 | $82.51 | 244,100 |
| 10/20/2025 | $80.17 | $81.24 | $80.09 | $81.00 | 172,527 |
| 10/17/2025 | $79.60 | $80.24 | $78.77 | $79.99 | 242,800 |