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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$74.83$101.21164,000——
2023-12-28$74.73$101.08147,700——
2023-12-27$74.71$101.05197,900——
2023-12-26$74.31$100.51198,900——
2023-12-22$74.18$100.33242,000——
2023-12-21$73.51$99.43249,500——
2023-12-20$72.74$98.38365,700——
2023-12-19$72.96$98.68234,400——
2023-12-18$72.01$97.40251,000——
2023-12-15$71.82$97.14797,200——
2023-12-14$72.57$98.15272,300——
2023-12-13$73.10$98.87394,900——
2023-12-12$72.45$97.99414,700——
2023-12-11$71.54$96.76372,400——
2023-12-08$70.80$95.76726,400——
2023-12-07$68.26$92.32233,300——
2023-12-06$67.62$91.46243,300——
2023-12-05$68.51$92.66328,300——
2023-12-04$68.60$92.78432,200——
2023-12-01$67.94$91.89206,300——
2023-11-30$67.91$91.85267,100——
2023-11-29$67.35$91.09326,600——
2023-11-28$68.28$92.35321,700——
2023-11-27$68.30$92.38272,000——
2023-11-24$68.03$92.01159,000——
2023-11-22$67.12$90.78272,800——
2023-11-21$66.45$89.88271,000——
2023-11-20$66.43$89.85234,900——
2023-11-17$65.97$89.23232,800——
2023-11-16$65.54$88.65281,200——
2023-11-15$65.89$89.12238,900——
2023-11-14$66.43$89.85301,900——
2023-11-13$65.25$87.87268,500——
2023-11-10$65.13$87.71257,700——
2023-11-09$64.77$87.23364,400——
2023-11-08$65.87$88.71339,700——
2023-11-07$64.34$86.65272,300——
2023-11-06$65.39$88.06243,500——
2023-11-03$65.49$88.20244,500——
2023-11-02$64.97$87.50248,100——
2023-11-01$63.71$85.80203,400——
2023-10-31$62.40$84.04219,400——
2023-10-30$61.60$82.96163,600——
2023-10-27$60.34$81.26213,200——
2023-10-26$60.91$82.03213,800——
2023-10-25$60.31$81.22235,100——
2023-10-24$59.67$80.36194,900——
2023-10-23$59.22$79.75230,400——
2023-10-20$59.97$80.76244,900——
2023-10-19$61.30$82.56275,100——
2023-10-18$62.61$84.32150,700——
2023-10-17$63.14$85.03273,900——
2023-10-16$62.25$83.83224,900——
2023-10-13$61.04$82.21197,300——
2023-10-12$61.48$82.80162,600——
2023-10-11$61.21$82.43178,700——
2023-10-10$60.26$81.15167,300——
2023-10-09$61.06$82.23162,400——
2023-10-06$60.41$81.36164,000——
2023-10-05$60.28$81.18269,900——
2023-10-04$58.94$79.38252,400——
2023-10-03$58.55$78.85181,800——
2023-10-02$59.33$79.90250,400——
2023-09-29$60.52$81.50229,500——
2023-09-28$61.86$83.31317,200——
2023-09-27$61.39$82.68231,100——
2023-09-26$60.52$81.50276,100——
2023-09-25$61.41$82.70159,400——
2023-09-22$60.59$81.60175,800——
2023-09-21$60.27$81.17215,800——
2023-09-20$61.04$82.21202,800——
2023-09-19$60.83$81.92266,900——
2023-09-18$59.98$80.78249,600——
2023-09-15$60.75$81.811,748,800——
2023-09-14$61.44$82.74339,600——
2023-09-13$60.99$82.14310,300——
2023-09-12$61.16$82.37244,400——
2023-09-11$60.32$81.24280,000——
2023-09-08$59.67$80.36204,100——
2023-09-07$59.68$80.37454,000——
2023-09-06$59.18$79.70225,400——
2023-09-05$59.44$80.05374,300——
2023-09-01$60.64$81.67218,900——
2023-08-31$58.84$79.24185,300——
2023-08-30$58.21$78.39121,900——
2023-08-29$58.33$78.56153,800——
2023-08-28$58.08$78.22108,000——
2023-08-25$57.80$77.84144,500——
2023-08-24$58.21$78.39199,300——
2023-08-23$57.54$77.49171,500——
2023-08-22$56.91$76.64154,200——
2023-08-21$58.06$78.19151,900——
2023-08-18$58.68$79.03216,800——
2023-08-17$58.55$78.85155,400——
2023-08-16$58.80$79.19163,300——
2023-08-15$59.04$79.51173,600——
2023-08-14$59.06$79.16285,100——
2023-08-11$60.19$80.68196,700——
2023-08-10$60.31$80.84241,500——
2023-08-09$60.80$81.49318,400——
2023-08-08$62.63$83.95198,700——
2023-08-07$62.77$84.13201,200——
2023-08-04$62.42$83.67192,500——
2023-08-03$62.15$83.30251,500——
2023-08-02$61.11$81.91163,100——
2023-08-01$60.11$80.57175,000——
2023-07-31$59.78$80.13222,800——
2023-07-28$59.80$80.15164,600——
2023-07-27$60.54$81.15161,700——
2023-07-26$60.37$80.92165,800——
2023-07-25$59.85$80.22180,000——
2023-07-24$59.78$80.13218,500——
2023-07-21$59.52$79.78220,700——
2023-07-20$59.74$80.07229,500——
2023-07-19$59.40$79.62188,900——
2023-07-18$58.78$78.79182,000——
2023-07-17$57.65$77.27240,700——
2023-07-14$56.74$76.05137,900——
2023-07-13$57.10$76.53254,300——
2023-07-12$56.02$75.09378,200——
2023-07-11$57.28$76.78174,900——
2023-07-10$56.39$75.58253,500——
2023-07-07$56.52$75.76465,500——
2023-07-06$55.31$74.14221,800——
2023-07-05$55.11$73.87213,100——
2023-07-03$55.24$74.04212,800——
2023-06-30$55.80$74.79178,500——
2023-06-29$55.56$74.47192,700——
2023-06-28$54.50$73.05209,700——
2023-06-27$54.00$72.38199,500——
2023-06-26$53.55$71.78162,500——
2023-06-23$53.35$71.51363,500——
2023-06-22$54.06$72.46224,600——
2023-06-21$54.04$72.43199,500——
2023-06-20$53.86$72.19275,600——
2023-06-16$54.57$73.14950,500——
2023-06-15$53.75$72.04221,800——
2023-06-14$53.19$71.29239,200——
2023-06-13$54.34$72.84275,900——
2023-06-12$53.50$71.71173,600——
2023-06-09$54.00$72.38172,300——
2023-06-08$53.84$72.16226,100——
2023-06-07$54.15$72.58203,700——
2023-06-06$53.78$72.08187,400——
2023-06-05$52.34$70.15328,400——
2023-06-02$53.38$71.55193,900——
2023-06-01$51.68$69.27332,000——
2023-05-31$51.75$69.36322,900——
2023-05-30$52.94$70.96235,700——
2023-05-26$52.74$70.69224,900——
2023-05-25$51.35$68.83212,100——
2023-05-24$51.22$68.65177,300——
2023-05-23$51.91$69.58169,200——
2023-05-22$52.30$70.10186,900——
2023-05-19$52.15$69.90186,700——
2023-05-18$52.77$70.73439,100——
2023-05-17$52.37$70.19248,700——
2023-05-16$52.07$69.79196,300——
2023-05-15$52.81$70.41252,100——
2023-05-12$52.53$70.04214,700——
2023-05-11$52.35$69.80209,100——
2023-05-10$52.66$70.21333,800——
2023-05-09$52.56$70.08309,600——
2023-05-08$52.82$70.42325,000——
2023-05-05$52.69$70.25271,300——
2023-05-04$51.34$68.45210,100——
2023-05-03$52.26$69.68215,100——
2023-05-02$52.77$70.36164,300——
2023-05-01$54.28$72.37234,500——
2023-04-28$53.87$71.82114,900——
2023-04-27$53.49$71.32116,600——
2023-04-26$52.52$70.02129,600——
2023-04-25$52.58$70.10142,100——
2023-04-24$53.74$71.65128,700——
2023-04-21$53.88$71.84148,800——
2023-04-20$53.70$71.60225,400——
2023-04-19$54.41$72.54210,100——
2023-04-18$54.20$72.26143,700——
2023-04-17$54.43$72.57167,500——
2023-04-14$54.13$72.17200,300——
2023-04-13$54.44$72.58279,500——
2023-04-12$54.31$72.41219,900——
2023-04-11$53.86$71.81279,400——
2023-04-10$52.84$70.45351,800——
2023-04-06$52.28$69.70239,500——
2023-04-05$51.50$68.66567,400——
2023-04-04$50.38$67.17212,100——
2023-04-03$50.77$67.69292,600——
2023-03-31$50.27$67.02365,500——
2023-03-30$49.28$65.70182,600——
2023-03-29$48.81$65.08239,000——
2023-03-28$48.24$64.32179,200——
2023-03-27$47.69$63.58189,200——
2023-03-24$46.92$62.56273,600——
2023-03-23$46.22$61.62257,300——
2023-03-22$47.60$63.46288,400——
2023-03-21$49.83$66.44400,000——
2023-03-20$48.83$65.10558,900——
2023-03-17$47.42$63.221,041,500——
2023-03-16$50.07$66.76315,400——
2023-03-15$49.58$66.10452,200——
2023-03-14$52.17$69.56370,900——
2023-03-13$50.07$66.76420,800——
2023-03-10$53.51$71.34301,400——
2023-03-09$55.30$73.73189,400——
2023-03-08$57.10$76.13245,300——
2023-03-07$57.18$76.24195,000——
2023-03-06$57.74$76.61509,200——
2023-03-03$59.51$78.96187,200——
2023-03-02$60.38$80.11358,700——
2023-03-01$58.45$77.55650,900——
2023-02-28$62.41$82.80389,800——
2023-02-27$62.05$82.33166,100——
2023-02-24$62.55$82.99164,000——
2023-02-23$62.33$82.70156,100——
2023-02-22$62.21$82.54226,400——
2023-02-21$61.69$81.85193,300——
2023-02-17$62.71$83.20233,100——
2023-02-16$62.56$83.00162,500——
2023-02-15$62.58$83.03119,500——
2023-02-14$61.93$82.17182,400——
2023-02-13$62.63$83.10202,900——
2023-02-10$62.26$82.61224,400——
2023-02-09$60.84$80.72191,600——
2023-02-08$61.85$82.06156,800——
2023-02-07$62.36$82.74242,300——
2023-02-06$61.88$82.10207,700——
2023-02-03$61.93$82.17343,100——
2023-02-02$61.50$81.60246,500——
2023-02-01$61.99$82.25263,700——
2023-01-31$62.60$83.06302,300——
2023-01-30$61.42$81.49187,900——
2023-01-27$62.21$82.54145,000——
2023-01-26$63.15$83.79208,600——
2023-01-25$61.58$81.70131,100——
2023-01-24$61.48$81.57115,500——
2023-01-23$61.17$81.16204,000——
2023-01-20$60.76$80.62266,100——
2023-01-19$60.42$80.16253,200——
2023-01-18$60.31$80.02271,500——
2023-01-17$60.60$80.40445,500——
2023-01-13$62.39$82.78190,800——
2023-01-12$62.05$82.33210,300——
2023-01-11$61.28$81.31214,300——
2023-01-10$60.55$80.34264,400——
2023-01-09$61.16$81.15281,100——
2023-01-06$62.19$82.51149,400——
2023-01-05$61.38$81.44211,300——
2023-01-04$61.83$82.04232,000——
2023-01-03$61.28$81.31294,700——