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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.49$40.32543,100——
2020-12-30$30.98$39.67325,700——
2020-12-29$30.86$39.51473,600——
2020-12-28$31.64$40.51636,100——
2020-12-24$31.73$40.63262,200——
2020-12-23$31.51$40.35543,700——
2020-12-22$30.39$38.91726,800——
2020-12-21$30.43$38.96694,800——
2020-12-18$30.59$39.171,206,400——
2020-12-17$31.22$39.98824,300——
2020-12-16$31.78$40.69593,300——
2020-12-15$32.04$41.03648,100——
2020-12-14$30.93$39.60611,200——
2020-12-11$31.55$40.40362,300——
2020-12-10$32.33$41.40554,200——
2020-12-09$31.93$40.881,457,800——
2020-12-08$30.03$38.45822,600——
2020-12-07$30.15$38.61602,400——
2020-12-04$30.98$39.67673,700——
2020-12-03$30.66$39.26414,000——
2020-12-02$30.88$39.54557,300——
2020-12-01$31.01$39.71535,500——
2020-11-30$30.13$38.58633,300——
2020-11-27$31.74$40.64241,100——
2020-11-25$32.35$41.42324,700——
2020-11-24$33.34$42.69546,600——
2020-11-23$32.39$41.47466,000——
2020-11-20$31.63$40.50516,300——
2020-11-19$31.46$40.28701,300——
2020-11-18$31.57$40.421,053,600——
2020-11-17$31.54$40.39886,400——
2020-11-16$32.28$41.081,022,500——
2020-11-13$30.76$39.14574,000——
2020-11-12$28.89$36.761,242,300——
2020-11-11$30.00$38.18599,200——
2020-11-10$30.67$39.03756,000——
2020-11-09$30.50$38.812,215,900——
2020-11-06$26.54$33.771,081,000——
2020-11-05$26.78$34.08920,900——
2020-11-04$26.32$33.49940,700——
2020-11-03$28.09$35.74706,400——
2020-11-02$26.65$33.91677,700——
2020-10-30$25.53$32.49799,200——
2020-10-29$25.73$32.741,189,300——
2020-10-28$24.42$31.07729,300——
2020-10-27$25.43$32.36883,100——
2020-10-26$27.83$35.41979,900——
2020-10-23$28.36$36.09574,700——
2020-10-22$27.95$35.571,202,400——
2020-10-21$26.94$34.28524,400——
2020-10-20$26.49$33.711,220,400——
2020-10-19$26.28$33.44928,000——
2020-10-16$26.74$34.031,105,400——
2020-10-15$27.13$34.521,362,600——
2020-10-14$27.01$34.371,088,300——
2020-10-13$27.85$35.441,173,100——
2020-10-12$28.43$36.181,322,400——
2020-10-09$28.05$35.691,935,300——
2020-10-08$28.49$36.251,815,400——
2020-10-07$28.85$36.713,335,800——
2020-10-06$28.14$35.8118,541,800——
2020-10-05$27.62$35.153,400,800——
2020-10-02$25.54$32.504,947,600——
2020-10-01$21.94$27.92869,700——
2020-09-30$21.48$27.331,118,200——
2020-09-29$20.67$26.301,194,900——
2020-09-28$21.02$26.75972,900——
2020-09-25$20.27$25.791,024,000——
2020-09-24$19.68$25.04985,100——
2020-09-23$19.20$24.43764,300——
2020-09-22$19.34$24.611,344,300——
2020-09-21$19.20$24.43931,800——
2020-09-18$19.07$24.271,368,100——
2020-09-17$19.73$25.11777,200——
2020-09-16$19.52$24.841,168,600——
2020-09-15$19.29$24.551,267,600——
2020-09-14$19.94$25.37701,400——
2020-09-11$20.66$26.29608,300——
2020-09-10$20.36$25.911,171,400——
2020-09-09$20.62$26.24731,400——
2020-09-08$20.75$26.40700,900——
2020-09-04$21.81$27.75407,400——
2020-09-03$21.11$26.86494,400——
2020-09-02$21.40$27.23509,500——
2020-09-01$21.48$27.33363,500——
2020-08-31$21.45$27.30584,300——
2020-08-28$22.11$28.14390,700——
2020-08-27$22.13$28.16592,500——
2020-08-26$21.40$27.23860,900——
2020-08-25$21.93$27.911,127,700——
2020-08-24$22.51$28.641,143,100——
2020-08-21$21.78$27.72591,400——
2020-08-20$22.64$28.81427,400——
2020-08-19$23.22$29.55441,800——
2020-08-18$23.05$29.33721,100——
2020-08-17$23.66$29.85732,900——
2020-08-14$23.87$30.12526,400——
2020-08-13$23.69$29.89930,500——
2020-08-12$24.18$30.51730,700——
2020-08-11$24.16$30.48921,500——
2020-08-10$24.20$30.53750,300——
2020-08-07$23.13$29.181,524,500——
2020-08-06$21.97$27.72658,000——
2020-08-05$22.16$27.96895,400——
2020-08-04$21.70$27.38800,100——
2020-08-03$22.20$28.01893,600——
2020-07-31$21.83$27.541,257,600——
2020-07-30$22.17$27.97447,400——
2020-07-29$22.65$28.58734,600——
2020-07-28$22.36$28.21323,300——
2020-07-27$22.41$28.28583,900——
2020-07-24$23.49$29.64638,800——
2020-07-23$23.28$29.37469,000——
2020-07-22$23.30$29.40463,800——
2020-07-21$22.77$28.73532,700——
2020-07-20$22.55$28.45509,200——
2020-07-17$23.13$29.18790,400——
2020-07-16$24.21$30.55361,800——
2020-07-15$24.04$30.33639,200——
2020-07-14$23.17$29.23339,400——
2020-07-13$23.10$29.15536,600——
2020-07-10$23.04$29.07512,800——
2020-07-09$21.95$27.70827,200——
2020-07-08$22.81$28.78633,300——
2020-07-07$22.57$28.48676,200——
2020-07-06$24.12$30.431,224,300——
2020-07-02$23.95$30.22697,100——
2020-07-01$23.74$29.95619,400——
2020-06-30$24.41$30.80650,800——
2020-06-29$24.49$30.90562,500——
2020-06-26$23.45$29.591,430,900——
2020-06-25$24.49$30.90549,600——
2020-06-24$23.90$30.16920,700——
2020-06-23$25.72$32.45635,300——
2020-06-22$25.28$31.901,042,900——
2020-06-19$24.87$31.381,466,900——
2020-06-18$25.58$32.281,170,400——
2020-06-17$26.45$33.37874,400——
2020-06-16$27.22$34.34740,300——
2020-06-15$27.25$34.38760,900——
2020-06-12$26.98$34.04917,800——
2020-06-11$26.07$32.89926,600——
2020-06-10$28.47$35.92750,700——
2020-06-09$30.04$37.90737,700——
2020-06-08$31.87$40.211,173,900——
2020-06-05$29.22$36.871,120,300——
2020-06-04$27.74$35.001,340,300——
2020-06-03$28.16$35.53477,800——
2020-06-02$27.06$34.14687,700——
2020-06-01$26.72$33.71658,300——
2020-05-29$25.93$32.721,036,800——
2020-05-28$27.49$34.69572,400——
2020-05-27$28.78$36.31716,300——
2020-05-26$27.42$34.601,171,400——
2020-05-22$26.27$33.15954,300——
2020-05-21$26.29$33.171,646,600——
2020-05-20$26.05$32.87575,400——
2020-05-19$25.49$32.16792,900——
2020-05-18$25.78$32.28896,500——
2020-05-15$24.63$30.84701,100——
2020-05-14$25.09$31.411,212,100——
2020-05-13$23.85$29.861,228,400——
2020-05-12$25.79$32.291,052,700——
2020-05-11$27.82$34.83728,600——
2020-05-08$28.67$35.891,134,600——
2020-05-07$29.44$36.86604,200——
2020-05-06$28.12$35.21554,800——
2020-05-05$28.80$36.06635,400——
2020-05-04$28.80$36.06567,700——
2020-05-01$28.91$36.19491,200——
2020-04-30$29.73$37.22907,500——
2020-04-29$30.96$38.761,061,600——
2020-04-28$30.49$38.17782,500——
2020-04-27$29.80$37.31655,600——
2020-04-24$28.47$35.64554,300——
2020-04-23$27.55$34.491,014,300——
2020-04-22$26.42$33.081,219,500——
2020-04-21$27.44$34.35886,800——
2020-04-20$29.41$36.821,034,400——
2020-04-17$30.61$38.321,083,500——
2020-04-16$28.82$36.081,472,100——
2020-04-15$28.00$35.061,447,500——
2020-04-14$31.27$39.151,340,300——
2020-04-13$30.44$38.11911,600——
2020-04-09$32.49$40.681,293,700——
2020-04-08$30.45$38.121,189,000——
2020-04-07$26.61$33.311,475,000——
2020-04-06$23.99$30.03929,700——
2020-04-03$21.76$27.241,759,000——
2020-04-02$23.85$29.861,567,000——
2020-04-01$23.93$29.96850,200——
2020-03-31$25.79$32.29876,800——
2020-03-30$28.64$35.861,092,000——
2020-03-27$25.74$32.23964,900——
2020-03-26$29.08$36.411,101,200——
2020-03-25$26.01$32.561,637,700——
2020-03-24$23.67$29.631,971,200——
2020-03-23$19.35$24.231,821,000——
2020-03-20$20.48$25.642,286,300——
2020-03-19$20.38$25.522,625,900——
2020-03-18$21.00$26.292,995,300——
2020-03-17$28.72$35.961,418,500——
2020-03-16$30.05$37.621,600,800——
2020-03-13$34.56$43.271,388,900——
2020-03-12$32.22$40.341,462,600——
2020-03-11$36.25$45.38914,400——
2020-03-10$38.36$48.03724,500——
2020-03-09$37.07$46.161,221,100——
2020-03-06$41.55$51.74758,900——
2020-03-05$42.07$52.39779,300——
2020-03-04$42.69$53.16953,800——
2020-03-03$41.83$52.09669,300——
2020-03-02$42.53$52.961,157,200——
2020-02-28$40.81$50.821,604,200——
2020-02-27$41.68$51.90667,100——
2020-02-26$43.09$53.66410,800——
2020-02-25$43.65$54.35591,500——
2020-02-24$45.34$56.46824,000——
2020-02-21$46.30$57.65293,400——
2020-02-20$46.26$57.60483,400——
2020-02-19$46.12$57.43437,000——
2020-02-18$46.57$57.99402,300——
2020-02-14$46.73$58.19387,700——
2020-02-13$47.24$58.82376,900——
2020-02-12$47.07$58.61386,200——
2020-02-11$47.65$59.33419,100——
2020-02-10$47.16$58.72353,300——
2020-02-07$46.86$58.35239,400——
2020-02-06$46.86$58.35374,300——
2020-02-05$47.33$58.94592,600——
2020-02-04$46.32$57.68314,500——
2020-02-03$46.48$57.88450,800——
2020-01-31$45.84$57.08365,100——
2020-01-30$46.96$58.48242,900——
2020-01-29$46.85$58.34197,500——
2020-01-28$46.91$58.41268,600——
2020-01-27$46.90$58.40350,500——
2020-01-24$47.67$59.36277,100——
2020-01-23$48.22$60.04327,200——
2020-01-22$48.27$60.11473,500——
2020-01-21$48.53$60.43388,700——
2020-01-17$49.27$61.35329,600——
2020-01-16$48.80$60.77501,500——
2020-01-15$47.85$59.58501,600——
2020-01-14$47.94$59.70777,600——
2020-01-13$48.02$59.80625,400——
2020-01-10$48.00$59.77418,700——
2020-01-09$48.56$60.47305,700——
2020-01-08$48.35$60.21336,800——
2020-01-07$48.59$60.50311,500——
2020-01-06$49.29$61.38478,100——
2020-01-03$49.17$61.23305,800——
2020-01-02$49.08$61.12361,900——