Assured Guaranty Ltd. Common Stockのデータ

Assured Guaranty Ltd. Common Stockの基本情報

名前 Assured Guaranty Ltd. Common Stock
ティッカー AGO
国 Bermuda
上場年 2004.0
セクター Finance

Assured Guaranty Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.05 39.0 39.6 39.07 535900.0 39.07
2021-02-12 39.73 38.0 38.4 39.43 344700.0 39.43
2021-02-11 38.58 37.73 37.81 38.31 447400.0 38.31
2021-02-10 38.29 37.6 37.96 37.72 662000.0 37.72
2021-02-09 38.1 37.27 37.82 37.84 404400.0 37.84
2021-02-08 38.14 37.6 37.82 37.8 441400.0 37.8
2021-02-05 38.06 37.26 37.79 37.63 320200.0 37.63
2021-02-04 37.73 36.49 36.73 37.28 398100.0 37.28
2021-02-03 36.69 36.01 36.13 36.47 430800.0 36.47
2021-02-02 36.77 35.69 36.48 36.34 309000.0 36.34
2021-02-01 36.24 35.55 36.02 36.01 402900.0 36.01
2021-01-29 37.71 35.61 37.26 35.75 948800.0 35.75
2021-01-28 37.96 37.1 37.5 37.4 658900.0 37.4
2021-01-27 37.7 36.29 36.55 37.26 712500.0 37.26
2021-01-26 37.59 36.91 37.53 37.14 691700.0 37.14
2021-01-25 37.07 35.31 35.79 37.0 597500.0 37.0
2021-01-22 36.35 35.6 35.75 36.27 521200.0 36.27
2021-01-21 38.79 36.24 38.67 36.45 1345700.0 36.45
2021-01-20 38.99 38.27 38.57 38.56 407400.0 38.56
2021-01-19 38.88 38.07 38.8 38.52 689300.0 38.52
2021-01-15 39.16 38.35 38.63 38.49 707100.0 38.49
2021-01-14 39.45 38.21 38.4 39.2 778900.0 39.2
2021-01-13 38.95 37.92 38.36 38.05 730800.0 38.05
2021-01-12 38.73 37.77 37.77 38.36 865800.0 38.36
2021-01-11 37.63 35.84 35.94 37.41 1499500.0 37.41
2021-01-08 36.54 35.23 36.0 36.5 593000.0 36.5
2021-01-07 36.07 34.7 35.0 35.96 718500.0 35.96
2021-01-06 34.95 32.0 32.0 34.68 931500.0 34.68
2021-01-05 31.48 30.76 30.87 31.21 503400.0 31.21
2021-01-04 31.98 30.48 31.79 30.73 584100.0 30.73
2020-12-31 31.74 30.42 30.78 31.49 543100.0 31.49
2020-12-30 31.23 30.77 30.79 30.98 325700.0 30.98
2020-12-29 31.75 30.81 31.75 30.86 473600.0 30.86
2020-12-28 32.43 31.6 31.67 31.64 636100.0 31.64
2020-12-24 31.75 30.85 31.51 31.73 262200.0 31.73
2020-12-23 31.96 30.77 30.77 31.51 543700.0 31.51
2020-12-22 30.78 30.09 30.43 30.39 726800.0 30.39
2020-12-21 30.65 29.81 30.47 30.43 694800.0 30.43
2020-12-18 31.41 30.16 30.99 30.59 1206400.0 30.59
2020-12-17 31.95 31.01 31.78 31.22 824300.0 31.22
2020-12-16 32.3 31.65 32.1 31.78 593300.0 31.78
2020-12-15 32.18 31.33 31.33 32.04 648100.0 32.04
2020-12-14 32.24 30.89 32.09 30.93 611200.0 30.93
2020-12-11 32.15 31.2 31.74 31.55 362300.0 31.55
2020-12-10 32.39 31.45 31.59 32.33 554200.0 32.33
2020-12-09 32.13 30.4 30.42 31.93 1457800.0 31.93
2020-12-08 30.37 29.73 29.75 30.03 822600.0 30.03
2020-12-07 30.7 29.86 30.7 30.15 602400.0 30.15
2020-12-04 31.41 30.72 31.09 30.98 673700.0 30.98
2020-12-03 31.08 30.49 30.76 30.66 414000.0 30.66
2020-12-02 31.34 30.69 30.9 30.88 557300.0 30.88
2020-12-01 31.56 30.78 31.05 31.01 535500.0 31.01
2020-11-30 31.83 30.01 31.47 30.13 633300.0 30.13
2020-11-27 32.51 31.54 32.21 31.74 241100.0 31.74
2020-11-25 33.19 32.05 33.11 32.35 324700.0 32.35
2020-11-24 33.6 32.83 33.1 33.34 546600.0 33.34
2020-11-23 32.55 32.06 32.09 32.39 466000.0 32.39
2020-11-20 31.86 31.06 31.24 31.63 516300.0 31.63
2020-11-19 31.6 30.64 31.29 31.46 701300.0 31.46
2020-11-18 32.83 31.54 31.68 31.57 1053600.0 31.57
2020-11-17 31.77 30.69 31.62 31.54 886400.0 31.54
2020-11-16 32.45 31.34 31.58 32.28 1022500.0 32.08
2020-11-13 30.94 29.25 29.25 30.76 574000.0 30.57
2020-11-12 29.7 28.51 29.61 28.89 1242300.0 28.71
2020-11-11 30.91 29.55 30.87 30.0 599200.0 29.81
2020-11-10 31.19 30.51 30.73 30.67 756000.0 30.48
2020-11-09 31.3 28.6 28.6 30.5 2215900.0 30.31
2020-11-06 27.75 25.93 26.96 26.54 1081000.0 26.38
2020-11-05 27.2 26.38 26.46 26.78 920900.0 26.61
2020-11-04 27.54 26.24 27.54 26.32 940700.0 26.16
2020-11-03 28.26 27.15 27.36 28.09 706400.0 27.92
2020-11-02 26.87 25.79 26.0 26.65 677700.0 26.48
2020-10-30 25.94 25.25 25.66 25.53 799200.0 25.37
2020-10-29 25.75 24.02 24.19 25.73 1189300.0 25.57
2020-10-28 25.02 24.24 24.78 24.42 729300.0 24.27
2020-10-27 27.53 25.41 27.53 25.43 883100.0 25.27
2020-10-26 28.15 27.55 27.95 27.83 979900.0 27.66
2020-10-23 28.42 27.79 28.2 28.36 574700.0 28.18
2020-10-22 27.98 26.81 26.83 27.95 1202400.0 27.78
2020-10-21 26.99 26.47 26.59 26.94 524400.0 26.77
2020-10-20 26.74 26.03 26.54 26.49 1220400.0 26.33
2020-10-19 27.1 26.17 26.97 26.28 928000.0 26.12
2020-10-16 27.33 26.67 27.26 26.74 1105400.0 26.57
2020-10-15 27.2 26.45 26.48 27.13 1362600.0 26.96
2020-10-14 27.95 26.99 27.74 27.01 1088300.0 26.84
2020-10-13 28.5 27.66 28.28 27.85 1173100.0 27.68
2020-10-12 28.56 27.64 27.89 28.43 1322400.0 28.25
2020-10-09 28.75 27.82 28.45 28.05 1935300.0 27.88
2020-10-08 29.33 27.99 29.2 28.49 1815400.0 28.31
2020-10-07 29.31 28.04 28.29 28.85 3335800.0 28.67
2020-10-06 29.52 27.35 27.83 28.14 18541800.0 27.97
2020-10-05 27.86 25.53 25.53 27.62 3400800.0 27.45
2020-10-02 25.77 23.99 24.13 25.54 4947600.0 25.38
2020-10-01 21.97 21.4 21.63 21.94 869700.0 21.8
2020-09-30 21.59 20.75 20.75 21.48 1118200.0 21.35
2020-09-29 20.83 20.2 20.79 20.67 1194900.0 20.54
2020-09-28 21.41 20.53 20.57 21.02 972900.0 20.89
2020-09-25 20.39 19.48 19.48 20.27 1024000.0 20.14
2020-09-24 20.23 19.11 19.92 19.68 985100.0 19.56
2020-09-23 20.11 19.19 19.41 19.2 764300.0 19.08
2020-09-22 20.1 19.19 19.19 19.34 1344300.0 19.22
2020-09-21 19.36 18.45 18.8 19.2 931800.0 19.08
2020-09-18 19.84 19.02 19.74 19.07 1368100.0 18.95
2020-09-17 19.89 18.92 19.31 19.73 777200.0 19.61
2020-09-16 19.91 19.03 19.5 19.52 1168600.0 19.4
2020-09-15 20.24 19.24 20.15 19.29 1267600.0 19.17
2020-09-14 20.77 19.92 20.77 19.94 701400.0 19.82
2020-09-11 20.72 20.29 20.42 20.66 608300.0 20.53
2020-09-10 21.07 20.35 20.71 20.36 1171400.0 20.23
2020-09-09 21.04 20.24 21.04 20.62 731400.0 20.49
2020-09-08 21.49 20.56 21.46 20.75 700900.0 20.62
2020-09-04 21.94 21.15 21.39 21.81 407400.0 21.67
2020-09-03 22.3 20.95 21.61 21.11 494400.0 20.98
2020-09-02 21.71 21.22 21.38 21.4 509500.0 21.27
2020-09-01 21.78 21.31 21.41 21.48 363500.0 21.35
2020-08-31 21.92 21.43 21.91 21.45 584300.0 21.32
2020-08-28 22.46 21.92 22.45 22.11 390700.0 21.97
2020-08-27 22.3 21.3 21.3 22.13 592500.0 21.99
2020-08-26 22.03 21.39 22.0 21.4 860900.0 21.27
2020-08-25 22.89 21.88 22.71 21.93 1127700.0 21.79
2020-08-24 22.62 21.65 21.78 22.51 1143100.0 22.37
2020-08-21 22.6 21.71 22.54 21.78 591400.0 21.65
2020-08-20 22.97 22.52 22.86 22.64 427400.0 22.5
2020-08-19 23.68 23.02 23.08 23.22 441800.0 23.08
2020-08-18 23.56 23.01 23.41 23.05 721100.0 22.91
2020-08-17 23.88 23.17 23.73 23.66 732900.0 23.31
2020-08-14 24.24 23.23 23.46 23.87 526400.0 23.52
2020-08-13 24.15 23.44 24.0 23.69 930500.0 23.34
2020-08-12 24.61 23.78 24.57 24.18 730700.0 23.83
2020-08-11 25.26 24.13 24.57 24.16 921500.0 23.81
2020-08-10 24.37 23.14 23.14 24.2 750300.0 23.85
2020-08-07 23.25 21.57 22.1 23.13 1524500.0 22.79
2020-08-06 22.37 21.92 22.01 21.97 658000.0 21.65
2020-08-05 22.51 21.78 21.8 22.16 895400.0 21.84
2020-08-04 22.33 21.66 22.17 21.7 800100.0 21.38
2020-08-03 22.36 21.81 21.9 22.2 893600.0 21.88
2020-07-31 22.22 21.6 22.2 21.83 1257600.0 21.51
2020-07-30 22.4 21.93 22.2 22.17 447400.0 21.85
2020-07-29 22.73 21.81 22.26 22.65 734600.0 22.32
2020-07-28 22.73 22.23 22.25 22.36 323300.0 22.03
2020-07-27 23.55 22.28 23.55 22.41 583900.0 22.08
2020-07-24 23.65 23.22 23.25 23.49 638800.0 23.15
2020-07-23 23.5 23.03 23.32 23.28 469000.0 22.94
2020-07-22 23.76 22.55 22.55 23.3 463800.0 22.96
2020-07-21 23.05 22.5 22.6 22.77 533300.0 22.44
2020-07-20 23.18 22.41 23.0 22.55 509200.0 22.22
2020-07-17 24.24 23.04 24.12 23.13 790400.0 22.79
2020-07-16 24.52 23.62 23.87 24.21 361800.0 23.86
2020-07-15 24.3 23.55 23.91 24.04 639200.0 23.69
2020-07-14 23.44 22.74 23.1 23.17 339400.0 22.83
2020-07-13 23.71 22.39 23.34 23.1 536600.0 22.76
2020-07-10 23.16 21.86 21.97 23.04 512800.0 22.7
2020-07-09 22.75 21.51 22.66 21.95 827200.0 21.63
2020-07-08 23.4 22.41 22.5 22.81 633300.0 22.48
2020-07-07 24.19 22.56 23.9 22.57 676200.0 22.24
2020-07-06 25.07 23.75 24.57 24.12 1224300.0 23.77
2020-07-02 25.11 23.9 24.44 23.95 697100.0 23.6
2020-07-01 24.8 23.69 24.41 23.74 619400.0 23.39
2020-06-30 24.64 23.81 24.35 24.41 650800.0 24.05
2020-06-29 24.62 23.44 23.73 24.49 562500.0 24.13
2020-06-26 24.33 23.21 24.09 23.45 1430900.0 23.11
2020-06-25 24.6 23.35 23.62 24.49 549600.0 24.13
2020-06-24 25.38 23.88 25.38 23.9 920700.0 23.55
2020-06-23 26.27 25.5 25.95 25.72 635300.0 25.34
2020-06-22 25.68 24.36 24.78 25.28 1042900.0 24.91
2020-06-19 26.09 24.68 26.09 24.87 1466900.0 24.51
2020-06-18 26.6 25.41 26.26 25.58 1170400.0 25.21
2020-06-17 27.57 26.38 27.21 26.45 874400.0 26.06
2020-06-16 28.7 27.09 28.53 27.22 740300.0 26.82
2020-06-15 27.51 25.68 26.0 27.25 760900.0 26.85
2020-06-12 27.57 25.98 27.4 26.98 917800.0 26.59
2020-06-11 27.46 25.98 26.88 26.07 926600.0 25.69
2020-06-10 29.73 28.32 29.73 28.47 750700.0 28.05
2020-06-09 31.24 29.55 31.11 30.04 737700.0 29.6
2020-06-08 31.91 29.84 29.93 31.87 1173900.0 31.4
2020-06-05 30.35 29.11 29.79 29.22 1120300.0 28.79
2020-06-04 27.99 27.34 27.99 27.74 1340300.0 27.34
2020-06-03 28.56 27.65 27.68 28.16 477800.0 27.75
2020-06-02 27.49 26.88 27.04 27.06 687700.0 26.67
2020-06-01 26.86 25.76 25.99 26.72 658300.0 26.33
2020-05-29 27.24 25.72 27.24 25.93 1036800.0 25.55
2020-05-28 29.18 27.44 29.15 27.49 572400.0 27.09
2020-05-27 29.57 28.33 28.74 28.78 716300.0 28.36
2020-05-26 28.57 26.88 27.69 27.42 1171400.0 27.02
2020-05-22 26.69 25.96 26.47 26.27 954300.0 25.89
2020-05-21 26.5 25.81 25.86 26.29 1646600.0 25.91
2020-05-20 26.42 25.77 25.77 26.05 575400.0 25.67
2020-05-19 26.33 24.83 25.4 25.49 792900.0 25.12
2020-05-18 26.45 25.47 25.49 25.78 896500.0 25.21
2020-05-15 25.28 24.28 24.79 24.63 701100.0 24.08
2020-05-14 25.27 22.54 23.32 25.09 1212100.0 24.53
2020-05-13 25.68 23.67 25.5 23.85 1228400.0 23.32
2020-05-12 27.78 25.73 27.76 25.79 1052700.0 25.22
2020-05-11 29.01 27.82 28.5 27.82 728600.0 27.2
2020-05-08 29.2 26.48 29.2 28.67 1134600.0 28.03
2020-05-07 29.72 28.4 28.4 29.44 604200.0 28.79
2020-05-06 29.03 28.0 28.96 28.12 554800.0 27.49
2020-05-05 30.19 28.72 29.22 28.8 635400.0 28.16
2020-05-04 28.84 27.73 28.54 28.8 567700.0 28.16
2020-05-01 29.16 28.53 29.0 28.91 491200.0 28.27
2020-04-30 30.71 29.26 30.3 29.73 907500.0 29.07
2020-04-29 31.68 30.66 31.47 30.96 1061600.0 30.27
2020-04-28 31.93 30.31 30.99 30.49 782500.0 29.81
2020-04-27 30.02 28.7 28.7 29.8 655600.0 29.14
2020-04-24 28.88 27.4 27.86 28.47 554300.0 27.84
2020-04-23 27.88 26.36 26.65 27.55 1014300.0 26.94
2020-04-22 28.7 26.36 28.05 26.42 1219500.0 25.83
2020-04-21 29.12 27.32 28.19 27.44 886800.0 26.83
2020-04-20 30.11 29.01 29.86 29.41 1034400.0 28.76
2020-04-17 31.18 29.62 30.25 30.61 1083500.0 29.93
2020-04-16 29.1 27.08 28.05 28.82 1472100.0 28.18
2020-04-15 30.07 27.88 29.58 28.0 1447500.0 27.38
2020-04-14 31.64 30.79 31.25 31.27 1340300.0 30.57
2020-04-13 32.59 30.24 32.34 30.44 911600.0 29.76
2020-04-09 33.92 31.3 31.59 32.49 1293700.0 31.77
2020-04-08 30.66 26.93 26.93 30.45 1189000.0 29.77
2020-04-07 28.1 25.51 26.13 26.61 1475000.0 26.02
2020-04-06 24.75 22.94 23.03 23.99 929700.0 23.46
2020-04-03 23.98 21.3 23.87 21.76 1759000.0 21.28
2020-04-02 24.88 23.18 24.04 23.85 1567000.0 23.32
2020-04-01 25.64 23.7 24.49 23.93 850200.0 23.4
2020-03-31 28.79 25.54 28.43 25.79 876800.0 25.22
2020-03-30 29.05 24.09 25.51 28.64 1092000.0 28.0
2020-03-27 27.91 25.62 27.75 25.74 964900.0 25.17
2020-03-26 29.52 25.94 26.65 29.08 1101200.0 28.43
2020-03-25 27.55 23.22 23.94 26.01 1637700.0 25.43
2020-03-24 23.71 19.98 20.6 23.67 1971200.0 23.14
2020-03-23 20.45 18.01 20.26 19.35 1821000.0 18.92
2020-03-20 22.31 19.87 20.73 20.48 2286300.0 20.02
2020-03-19 21.15 17.42 20.58 20.38 2625900.0 19.93
2020-03-18 26.95 13.64 26.95 21.0 2995300.0 20.53
2020-03-17 30.8 28.51 30.52 28.72 1418500.0 28.08
2020-03-16 31.17 30.0 31.0 30.05 1600800.0 29.38
2020-03-13 34.6 32.61 34.11 34.56 1388900.0 33.79
2020-03-12 35.27 32.2 34.37 32.22 1462600.0 31.5
2020-03-11 37.75 35.81 37.49 36.25 914400.0 35.44
2020-03-10 38.55 36.82 37.78 38.36 724500.0 37.51
2020-03-09 39.76 37.07 38.96 37.07 1221100.0 36.05
2020-03-06 41.99 40.7 40.86 41.55 758900.0 40.41
2020-03-05 42.61 41.76 42.11 42.07 779300.0 40.91
2020-03-04 43.01 42.11 42.5 42.69 953800.0 41.52
2020-03-03 42.85 41.46 42.41 41.83 669300.0 40.68
2020-03-02 42.61 40.65 40.72 42.53 1157200.0 41.36
2020-02-28 42.13 40.18 41.05 40.81 1604200.0 39.69
2020-02-27 43.19 41.53 42.46 41.68 667100.0 40.53
2020-02-26 44.5 42.98 43.87 43.09 410800.0 41.9
2020-02-25 45.39 43.65 45.39 43.65 591500.0 42.45
2020-02-24 45.7 45.19 45.55 45.34 824000.0 44.09
2020-02-21 46.44 45.9 46.13 46.3 293400.0 45.03
2020-02-20 46.29 45.66 46.09 46.26 483400.0 44.99
2020-02-19 46.64 46.11 46.62 46.12 437000.0 44.85
2020-02-18 47.01 46.21 46.65 46.57 402300.0 45.29