NYSE:AGO | Historical Stock Price | ASSURED GUARANTY LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.20$8.40$16.81$33.63$67.29$134.642004-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.23$15.711,101,900——
2012-12-28$13.89$15.33604,700——
2012-12-27$14.15$15.62801,800——
2012-12-26$14.34$15.83430,800——
2012-12-24$14.30$15.78204,600——
2012-12-21$14.34$15.831,058,200——
2012-12-20$14.40$15.89721,700——
2012-12-19$14.49$15.99570,900——
2012-12-18$14.61$16.13901,700——
2012-12-17$14.33$15.82702,600——
2012-12-14$14.07$15.531,002,300——
2012-12-13$14.65$16.171,230,100——
2012-12-12$14.34$15.83785,700——
2012-12-11$14.36$15.85850,300——
2012-12-10$14.41$15.91624,700——
2012-12-07$14.42$15.921,726,800——
2012-12-06$14.35$15.841,494,600——
2012-12-05$13.85$15.29925,100——
2012-12-04$13.77$15.201,125,200——
2012-12-03$13.80$15.231,246,400——
2012-11-30$13.95$15.404,248,100——
2012-11-29$13.91$15.351,082,900——
2012-11-28$13.95$15.401,345,900——
2012-11-27$13.90$15.342,108,000——
2012-11-26$14.18$15.652,241,400——
2012-11-23$14.09$15.55766,500——
2012-11-21$13.78$15.211,429,300——
2012-11-20$13.39$14.782,615,100——
2012-11-19$12.83$14.162,346,800——
2012-11-16$12.62$13.832,403,300——
2012-11-15$12.88$14.121,879,100——
2012-11-14$12.76$13.982,959,300——
2012-11-13$13.01$14.262,396,900——
2012-11-12$13.28$14.551,222,800——
2012-11-09$13.71$15.022,788,900——
2012-11-08$13.41$14.701,216,700——
2012-11-07$13.52$14.822,923,800——
2012-11-06$13.87$15.201,374,000——
2012-11-05$13.69$15.001,397,400——
2012-11-02$13.77$15.09835,600——
2012-11-01$14.04$15.391,542,100——
2012-10-31$13.89$15.22981,600——
2012-10-26$13.98$15.321,446,000——
2012-10-25$14.32$15.691,855,100——
2012-10-24$13.86$15.191,254,100——
2012-10-23$13.52$14.821,513,800——
2012-10-22$13.89$15.22654,400——
2012-10-19$13.89$15.221,084,800——
2012-10-18$14.27$15.64817,900——
2012-10-17$14.47$15.861,315,900——
2012-10-16$14.09$15.441,852,600——
2012-10-15$14.19$15.551,071,600——
2012-10-12$14.15$15.51954,200——
2012-10-11$14.30$15.671,260,200——
2012-10-10$14.06$15.411,164,200——
2012-10-09$13.83$15.161,127,500——
2012-10-08$14.07$15.421,160,100——
2012-10-05$14.35$15.731,502,400——
2012-10-04$14.04$15.39830,100——
2012-10-03$13.82$15.151,249,800——
2012-10-02$13.88$15.21969,700——
2012-10-01$13.52$14.821,351,700——
2012-09-28$13.62$14.931,250,500——
2012-09-27$14.04$15.391,376,000——
2012-09-26$13.71$15.021,250,800——
2012-09-25$13.62$14.931,740,800——
2012-09-24$14.31$15.681,306,200——
2012-09-21$14.62$16.022,055,800——
2012-09-20$14.72$16.131,590,300——
2012-09-19$14.78$16.202,379,900——
2012-09-18$14.57$15.971,621,100——
2012-09-17$14.99$16.431,426,300——
2012-09-14$15.53$17.021,891,200——
2012-09-13$15.25$16.712,725,200——
2012-09-12$15.20$16.661,099,300——
2012-09-11$15.14$16.591,265,800——
2012-09-10$14.92$16.352,019,800——
2012-09-07$14.76$16.181,887,600——
2012-09-06$14.53$15.921,888,600——
2012-09-05$13.99$15.332,488,200——
2012-09-04$13.82$15.152,027,200——
2012-08-31$13.20$14.471,084,100——
2012-08-30$13.19$14.451,254,400——
2012-08-29$13.19$14.451,349,200——
2012-08-28$12.91$14.151,713,300——
2012-08-27$13.07$14.322,118,800——
2012-08-24$13.62$14.931,115,700——
2012-08-23$13.59$14.89926,300——
2012-08-22$13.92$15.25876,600——
2012-08-21$14.00$15.341,604,100——
2012-08-20$13.97$15.311,004,300——
2012-08-17$14.03$15.381,913,700——
2012-08-16$14.11$15.462,963,500——
2012-08-15$13.41$14.701,467,400——
2012-08-14$13.16$14.422,163,100——
2012-08-13$12.91$14.152,341,100——
2012-08-10$12.83$13.963,549,900——
2012-08-09$12.38$13.472,298,200——
2012-08-08$11.51$12.533,443,100——
2012-08-07$11.72$12.751,894,000——
2012-08-06$11.65$12.681,467,400——
2012-08-03$11.50$12.516,858,100——
2012-08-02$11.30$12.301,480,700——
2012-08-01$11.78$12.822,387,000——
2012-07-31$11.98$13.041,328,700——
2012-07-30$12.17$13.24723,400——
2012-07-27$12.30$13.391,438,100——
2012-07-26$12.00$13.061,055,000——
2012-07-25$11.53$12.55716,700——
2012-07-24$11.58$12.601,437,000——
2012-07-23$11.77$12.811,114,400——
2012-07-20$12.19$13.271,596,100——
2012-07-19$12.60$13.712,192,600——
2012-07-18$12.16$13.231,438,100——
2012-07-17$12.08$13.152,294,500——
2012-07-16$11.71$12.741,455,100——
2012-07-13$11.93$12.982,353,300——
2012-07-12$12.05$13.112,880,100——
2012-07-11$12.19$13.272,009,600——
2012-07-10$12.12$13.193,138,900——
2012-07-09$12.64$13.763,691,300——
2012-07-06$13.55$14.751,575,900——
2012-07-05$14.19$15.441,853,300——
2012-07-03$14.48$15.761,033,000——
2012-07-02$14.08$15.321,963,300——
2012-06-29$14.10$15.343,365,900——
2012-06-28$13.20$14.362,082,600——
2012-06-27$12.87$14.012,559,600——
2012-06-26$12.24$13.322,032,600——
2012-06-25$12.06$13.121,400,800——
2012-06-22$12.27$13.352,318,800——
2012-06-21$12.28$13.361,737,800——
2012-06-20$12.68$13.801,787,900——
2012-06-19$12.48$13.581,709,200——
2012-06-18$12.11$13.181,255,800——
2012-06-15$12.37$13.461,504,100——
2012-06-14$12.09$13.161,682,000——
2012-06-13$11.99$13.051,594,400——
2012-06-12$11.94$12.991,677,400——
2012-06-11$11.68$12.711,991,300——
2012-06-08$12.23$13.311,786,200——
2012-06-07$12.27$13.351,468,300——
2012-06-06$12.55$13.662,438,200——
2012-06-05$11.77$12.812,733,800——
2012-06-04$11.26$12.253,395,100——
2012-06-01$11.75$12.792,196,500——
2012-05-31$11.94$12.992,126,500——
2012-05-30$12.17$13.241,303,100——
2012-05-29$12.55$13.661,574,800——
2012-05-25$12.23$13.311,038,900——
2012-05-24$12.34$13.432,168,200——
2012-05-23$12.11$13.181,981,500——
2012-05-22$12.22$13.301,732,800——
2012-05-21$12.33$13.421,362,000——
2012-05-18$11.99$12.951,934,300——
2012-05-17$12.31$13.301,930,000——
2012-05-16$12.87$13.901,530,100——
2012-05-15$13.04$14.083,176,200——
2012-05-14$13.10$14.153,444,700——
2012-05-11$13.10$14.154,129,500——
2012-05-10$13.08$14.131,919,800——
2012-05-09$13.03$14.071,701,000——
2012-05-08$13.24$14.301,222,500——
2012-05-07$13.34$14.411,444,500——
2012-05-04$13.39$14.461,205,400——
2012-05-03$13.60$14.691,760,200——
2012-05-02$14.21$15.35951,000——
2012-05-01$14.38$15.531,819,300——
2012-04-30$14.18$15.32962,900——
2012-04-27$14.49$15.651,947,000——
2012-04-26$14.13$15.262,472,000——
2012-04-25$14.58$15.75898,800——
2012-04-24$14.39$15.541,408,400——
2012-04-23$14.26$15.401,716,000——
2012-04-20$14.41$15.562,138,400——
2012-04-19$14.29$15.432,369,800——
2012-04-18$14.49$15.651,934,100——
2012-04-17$14.77$15.951,400,400——
2012-04-16$14.76$15.941,196,400——
2012-04-13$14.71$15.89893,400——
2012-04-12$15.24$16.461,562,000——
2012-04-11$14.75$15.931,718,300——
2012-04-10$14.65$15.822,241,200——
2012-04-09$15.18$16.401,273,100——
2012-04-05$15.43$16.671,885,100——
2012-04-04$15.49$16.733,081,800——
2012-04-03$16.22$17.522,765,200——
2012-04-02$16.46$17.781,694,900——
2012-03-30$16.52$17.841,589,400——
2012-03-29$16.44$17.761,208,100——
2012-03-28$16.66$17.991,457,700——
2012-03-27$16.79$18.132,318,000——
2012-03-26$16.69$18.031,603,900——
2012-03-23$16.30$17.601,321,400——
2012-03-22$16.29$17.592,495,700——
2012-03-21$16.30$17.6014,691,300——
2012-03-20$18.82$20.33705,700——
2012-03-19$18.86$20.371,033,700——
2012-03-16$18.76$20.261,255,300——
2012-03-15$18.98$20.502,573,100——
2012-03-14$18.45$19.931,440,100——
2012-03-13$18.82$20.333,201,300——
2012-03-12$17.58$18.991,779,300——
2012-03-09$17.35$18.741,133,000——
2012-03-08$17.07$18.443,288,700——
2012-03-07$16.68$18.021,170,100——
2012-03-06$16.62$17.951,948,900——
2012-03-05$17.34$18.731,022,400——
2012-03-02$17.33$18.721,370,800——
2012-03-01$17.03$18.391,685,600——
2012-02-29$16.80$18.143,938,000——
2012-02-28$17.14$18.511,995,500——
2012-02-27$17.31$18.701,951,500——
2012-02-24$17.71$19.131,562,600——
2012-02-23$17.70$19.121,328,400——
2012-02-22$17.65$19.061,299,700——
2012-02-21$17.88$19.313,092,400——
2012-02-17$17.52$18.83874,100——
2012-02-16$17.30$18.591,416,200——
2012-02-15$17.06$18.331,064,600——
2012-02-14$17.36$18.65900,400——
2012-02-13$17.50$18.802,088,500——
2012-02-10$17.50$18.802,329,500——
2012-02-09$17.44$18.743,505,200——
2012-02-08$17.01$18.282,000,000——
2012-02-07$16.72$17.972,274,800——
2012-02-06$16.44$17.661,247,800——
2012-02-03$16.46$17.691,956,400——
2012-02-02$15.94$17.13814,700——
2012-02-01$15.87$17.051,640,300——
2012-01-31$15.51$16.671,506,900——
2012-01-30$15.35$16.491,081,000——
2012-01-27$15.57$16.731,219,100——
2012-01-26$15.20$16.331,549,800——
2012-01-25$15.66$16.831,587,600——
2012-01-24$15.56$16.721,026,000——
2012-01-23$15.78$16.962,238,700——
2012-01-20$15.91$17.102,468,000——
2012-01-19$15.75$16.922,132,000——
2012-01-18$15.35$16.492,356,000——
2012-01-17$15.18$16.311,753,400——
2012-01-13$15.89$17.073,832,100——
2012-01-12$15.60$16.762,803,400——
2012-01-11$15.09$16.211,840,200——
2012-01-10$14.91$16.023,050,400——
2012-01-09$14.26$15.32990,500——
2012-01-06$14.28$15.342,348,100——
2012-01-05$14.39$15.463,119,400——
2012-01-04$14.14$15.194,339,500——
2012-01-03$13.44$14.443,128,300——