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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.02$61.04296,100——
2019-12-30$49.15$61.20296,700——
2019-12-27$48.99$61.00416,500——
2019-12-26$49.21$61.28481,800——
2019-12-24$49.17$61.23317,200——
2019-12-23$48.87$60.85629,800——
2019-12-20$49.47$61.601,414,600——
2019-12-19$49.37$61.48665,600——
2019-12-18$49.72$61.91825,300——
2019-12-17$50.29$62.62696,000——
2019-12-16$50.51$62.90624,600——
2019-12-13$50.18$62.48364,900——
2019-12-12$50.31$62.65518,500——
2019-12-11$49.52$61.66499,000——
2019-12-10$49.55$61.70398,400——
2019-12-09$49.38$61.49295,600——
2019-12-06$49.47$61.60449,300——
2019-12-05$49.37$61.48369,800——
2019-12-04$49.28$61.36454,400——
2019-12-03$49.19$61.25478,500——
2019-12-02$49.25$61.33495,100——
2019-11-29$49.65$61.82176,300——
2019-11-27$49.83$62.05299,000——
2019-11-26$49.72$61.91461,800——
2019-11-25$49.22$61.29822,300——
2019-11-22$48.68$60.62373,900——
2019-11-21$48.64$60.57545,500——
2019-11-20$48.69$60.63563,700——
2019-11-19$48.79$60.75678,900——
2019-11-18$48.69$60.41894,700——
2019-11-15$48.31$59.93524,500——
2019-11-14$48.36$60.00528,200——
2019-11-13$48.31$59.93416,200——
2019-11-12$48.30$59.92682,300——
2019-11-11$47.57$59.02818,400——
2019-11-08$48.23$59.83895,900——
2019-11-07$48.60$60.29845,700——
2019-11-06$48.37$60.01617,600——
2019-11-05$47.71$59.19735,300——
2019-11-04$47.34$58.73437,500——
2019-11-01$47.27$58.64413,200——
2019-10-31$46.92$58.21355,000——
2019-10-30$47.40$58.80649,500——
2019-10-29$47.09$58.42321,200——
2019-10-28$46.72$57.96596,700——
2019-10-25$46.64$57.86472,400——
2019-10-24$46.92$58.21433,900——
2019-10-23$46.50$57.69500,600——
2019-10-22$46.66$57.89508,700——
2019-10-21$46.93$58.22377,000——
2019-10-18$46.83$58.10463,300——
2019-10-17$46.68$57.91675,300——
2019-10-16$46.28$57.42672,900——
2019-10-15$46.18$57.29402,100——
2019-10-14$45.56$56.52365,700——
2019-10-11$45.54$56.50517,800——
2019-10-10$44.84$55.63555,700——
2019-10-09$44.79$55.57449,200——
2019-10-08$43.90$54.46824,100——
2019-10-07$44.14$54.76870,600——
2019-10-04$43.75$54.28699,700——
2019-10-03$43.57$54.05480,600——
2019-10-02$43.21$53.61567,300——
2019-10-01$43.96$54.54321,300——
2019-09-30$44.46$55.16400,800——
2019-09-27$44.79$55.57294,100——
2019-09-26$45.20$56.08327,600——
2019-09-25$45.05$55.89363,300——
2019-09-24$45.30$56.20843,400——
2019-09-23$45.57$56.53513,200——
2019-09-20$45.47$56.411,107,200——
2019-09-19$45.39$56.31449,500——
2019-09-18$45.30$56.20487,300——
2019-09-17$45.55$56.51334,900——
2019-09-16$45.07$55.91431,700——
2019-09-13$45.25$56.14533,700——
2019-09-12$45.31$56.21694,500——
2019-09-11$44.97$55.79615,500——
2019-09-10$44.99$55.82565,500——
2019-09-09$44.80$55.58677,500——
2019-09-06$43.59$54.08539,200——
2019-09-05$43.51$53.98697,700——
2019-09-04$43.11$53.48429,800——
2019-09-03$42.51$52.74626,700——
2019-08-30$42.55$52.79512,500——
2019-08-29$42.32$52.50311,300——
2019-08-28$42.35$52.54471,700——
2019-08-27$42.32$52.501,028,500——
2019-08-26$42.65$52.91488,200——
2019-08-23$42.57$52.81566,100——
2019-08-22$43.61$54.10443,500——
2019-08-21$43.98$54.56592,300——
2019-08-20$44.40$55.08492,400——
2019-08-19$45.73$56.51797,100——
2019-08-16$44.44$54.92510,200——
2019-08-15$43.97$54.33609,600——
2019-08-14$44.21$54.63668,400——
2019-08-13$45.13$55.77498,100——
2019-08-12$45.20$55.85605,000——
2019-08-09$45.87$56.68796,600——
2019-08-08$45.67$56.44981,100——
2019-08-07$42.71$52.78597,800——
2019-08-06$42.96$53.09520,200——
2019-08-05$41.91$51.79434,200——
2019-08-02$42.99$53.12588,400——
2019-08-01$43.30$53.51453,700——
2019-07-31$43.69$53.99379,000——
2019-07-30$43.72$54.03273,500——
2019-07-29$43.51$53.77414,000——
2019-07-26$43.83$54.16347,900——
2019-07-25$43.67$53.96448,200——
2019-07-24$43.94$54.30599,500——
2019-07-23$43.60$53.88644,900——
2019-07-22$43.45$53.69637,600——
2019-07-19$43.68$53.98447,900——
2019-07-18$43.75$54.06334,800——
2019-07-17$43.61$53.89475,100——
2019-07-16$43.91$54.26465,800——
2019-07-15$43.65$53.94508,900——
2019-07-12$43.64$53.93455,300——
2019-07-11$43.05$53.20695,500——
2019-07-10$43.32$53.53456,700——
2019-07-09$43.75$54.06392,000——
2019-07-08$44.05$54.43292,500——
2019-07-05$44.36$54.82392,100——
2019-07-03$44.14$54.54343,100——
2019-07-02$43.28$53.48580,000——
2019-07-01$43.48$53.73729,400——
2019-06-28$42.08$52.00917,800——
2019-06-27$41.77$51.62417,500——
2019-06-26$41.66$51.48619,100——
2019-06-25$42.36$52.35724,200——
2019-06-24$42.77$52.85501,400——
2019-06-21$42.83$52.93830,400——
2019-06-20$43.06$53.21552,500——
2019-06-19$43.06$53.21464,000——
2019-06-18$42.66$52.72652,300——
2019-06-17$42.60$52.64607,100——
2019-06-14$42.72$52.79758,000——
2019-06-13$42.14$52.07414,700——
2019-06-12$41.99$51.89493,700——
2019-06-11$41.93$51.81641,400——
2019-06-10$42.04$51.95607,900——
2019-06-07$42.57$52.60416,800——
2019-06-06$42.65$52.70468,700——
2019-06-05$42.65$52.70535,300——
2019-06-04$42.37$52.36745,200——
2019-06-03$41.62$51.43699,400——
2019-05-31$40.87$50.50764,100——
2019-05-30$41.24$50.96572,800——
2019-05-29$41.57$51.37887,600——
2019-05-28$41.85$51.72470,400——
2019-05-24$42.00$51.90442,300——
2019-05-23$41.87$51.74535,400——
2019-05-22$42.21$52.16523,900——
2019-05-21$41.88$51.751,032,900——
2019-05-20$42.11$51.81462,000——
2019-05-17$42.31$52.06455,500——
2019-05-16$43.01$52.92694,700——
2019-05-15$42.51$52.31924,100——
2019-05-14$42.46$52.24847,600——
2019-05-13$42.76$52.611,565,200——
2019-05-10$44.36$54.581,500,000——
2019-05-09$46.29$56.96576,300——
2019-05-08$45.98$56.58316,600——
2019-05-07$46.21$56.86680,900——
2019-05-06$47.30$58.20838,600——
2019-05-03$47.48$58.42352,600——
2019-05-02$47.32$58.22329,800——
2019-05-01$47.56$58.52365,800——
2019-04-30$47.70$58.69446,500——
2019-04-29$47.58$58.54415,600——
2019-04-26$47.23$58.11447,100——
2019-04-25$46.79$57.57328,400——
2019-04-24$46.87$57.67369,100——
2019-04-23$46.80$57.58496,200——
2019-04-22$46.23$56.88377,400——
2019-04-18$46.53$57.25406,800——
2019-04-17$46.51$57.23688,500——
2019-04-16$46.91$57.72968,500——
2019-04-15$46.56$57.29386,500——
2019-04-12$46.41$57.10565,500——
2019-04-11$46.00$56.60717,700——
2019-04-10$45.56$56.06622,900——
2019-04-09$45.13$55.53443,400——
2019-04-08$45.46$55.94524,100——
2019-04-05$45.35$55.80488,400——
2019-04-04$45.38$55.84553,400——
2019-04-03$45.19$55.60574,000——
2019-04-02$44.72$55.03565,600——
2019-04-01$44.78$55.10517,500——
2019-03-29$44.43$54.67630,400——
2019-03-28$44.52$54.78791,900——
2019-03-27$44.80$55.12476,400——
2019-03-26$45.00$55.37634,300——
2019-03-25$44.67$54.96766,500——
2019-03-22$44.94$55.30644,700——
2019-03-21$45.34$55.79623,200——
2019-03-20$44.84$55.17735,200——
2019-03-19$44.93$55.28562,700——
2019-03-18$45.15$55.55665,500——
2019-03-15$44.92$55.27880,300——
2019-03-14$44.79$55.11404,500——
2019-03-13$44.48$54.73596,100——
2019-03-12$44.34$54.56600,000——
2019-03-11$44.35$54.35661,700——
2019-03-08$43.43$53.22692,700——
2019-03-07$43.76$53.631,122,600——
2019-03-06$43.67$53.52849,300——
2019-03-05$43.73$53.591,408,600——
2019-03-04$43.95$53.86803,500——
2019-03-01$43.60$53.431,305,400——
2019-02-28$41.76$51.17667,800——
2019-02-27$41.34$50.66794,300——
2019-02-26$41.30$50.61379,400——
2019-02-25$41.44$50.78464,600——
2019-02-22$41.55$50.92418,600——
2019-02-21$41.53$50.89491,500——
2019-02-20$41.61$50.99548,800——
2019-02-19$41.34$50.66639,100——
2019-02-15$40.88$50.10439,600——
2019-02-14$40.06$49.09987,900——
2019-02-13$40.73$49.91619,300——
2019-02-12$40.95$50.18420,700——
2019-02-11$40.59$49.74745,400——
2019-02-08$40.47$49.59432,400——
2019-02-07$40.76$49.95412,700——
2019-02-06$40.47$49.59739,000——
2019-02-05$40.74$49.921,103,600——
2019-02-04$40.49$49.62477,900——
2019-02-01$40.72$49.90762,000——
2019-01-31$40.56$49.70685,100——
2019-01-30$40.32$49.41278,900——
2019-01-29$40.02$49.04430,500——
2019-01-28$40.50$49.63418,400——
2019-01-25$40.24$49.31394,200——
2019-01-24$40.16$49.21347,300——
2019-01-23$39.89$48.88506,500——
2019-01-22$39.70$48.65407,400——
2019-01-18$39.94$48.94624,700——
2019-01-17$39.55$48.47635,900——
2019-01-16$39.84$48.82955,100——
2019-01-15$38.97$47.76759,500——
2019-01-14$39.37$48.25576,200——
2019-01-11$39.14$47.96548,700——
2019-01-10$39.08$47.89569,200——
2019-01-09$39.18$48.01574,700——
2019-01-08$38.75$47.49646,100——
2019-01-07$38.67$47.39679,900——
2019-01-04$38.77$47.51482,700——
2019-01-03$37.88$46.42512,100——
2019-01-02$38.41$47.07709,200——