NYSE · AGO · stock
Assured Guaranty Ltd. (AGO) stock price history
Every NYSE trading session of Assured Guaranty Ltd. from Apr 23, 2004 to Sep 28, 2026: 5,643 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGO adjusted close, 2004 to 2026
- $93.84
- All time high, 2025
- $91.54
- 52 week high, $68.03 low
- 5,643
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AGO key facts
- Assured Guaranty Ltd. (AGO) closed at $69.39 on Sep 28, 2026 on NYSE.
- AGO's all time high close is $93.84, set on Jan 30, 2025; its all time low close is $2.20 on Mar 9, 2009.
- AGO's 52 week range is $68.03 to $91.54.
- AGO returned -17.3% over the year to Sep 28, 2026 and +62.7% over five years.
- Over ten years AGO returned +203%, +11.7% a year compounded.
- AGO's deepest drawdown was -90.2% from Jun 6, 2007 to Mar 9, 2009.
- DataCedar holds 5,643 daily sessions of AGO history from Apr 23, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AGO price chart, 2004 to 2026
AGO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -13.0% |
| 6 months | -12.0% |
| Year to date | -22.7% |
| 1 year | -17.3% |
| 3 years | +16.3% |
| 5 years | +62.7% |
| 10 years | +202.9% |
| Since Apr 23, 2004 | +438.4% |
| Compound annual growth, 22.4 years | +7.8% |
AGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $93.84 on Jan 30, 2025
- All time low close
- $2.20 on Mar 9, 2009
- 52 week high
- $91.54 on Dec 18, 2025
- 52 week low
- $68.03 on Sep 24, 2026
- Deepest drawdown
- -90.2% from Jun 6, 2007 to Mar 9, 2009, recovered Apr 6, 2015
- Best single session
- +37.0% on Sep 19, 2008
- Worst single session
- -39.6% on Jul 22, 2008
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2004
- 5.4×
- Best calendar year
- 2009, +94%
- Worst calendar year
- 2008, -57%
AGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $88.86 | $90.58 | $68.03 | $69.39 | -22.1% | 69M | 185 |
| 2025 | $88.83 | $94.85 | $73.11 | $89.03 | +0.6% | 81.7M | 250 |
| 2024 | $72.03 | $94.16 | $70.80 | $88.47 | +22.1% | 93.4M | 252 |
| 2023 | $59.22 | $72.71 | $43.16 | $72.47 | +22.5% | 64.1M | 250 |
| 2022 | $47.15 | $63.77 | $43.43 | $59.15 | +26.2% | 96.2M | 251 |
| 2021 | $29.14 | $52.95 | $27.94 | $46.87 | +62.3% | 128.4M | 252 |
| 2020 | $43.92 | $44.11 | $12.23 | $28.87 | -33.9% | 237.3M | 253 |
| 2019 | $33.10 | $45.26 | $33.04 | $43.70 | +30.1% | 146.3M | 252 |
| 2018 | $29.30 | $37.93 | $28.44 | $33.59 | +15.0% | 209.9M | 251 |
| 2017 | $32.43 | $39.17 | $28.93 | $29.22 | -9.0% | 232.5M | 251 |
| 2016 | $21.80 | $33.19 | $18.18 | $32.12 | +45.6% | 240.6M | 252 |
| 2015 | $21.43 | $24.61 | $18.65 | $22.06 | +3.5% | 426.7M | 252 |
| 2014 | $18.99 | $21.96 | $16.34 | $21.31 | +12.2% | 520.2M | 252 |
| 2013 | $11.50 | $19.97 | $11.02 | $18.99 | +68.8% | 535.3M | 252 |
| 2012 | $10.39 | $14.72 | $8.70 | $11.25 | +11.2% | 454.2M | 250 |
| 2011 | $13.63 | $15.30 | $7.05 | $10.11 | -24.8% | 631.9M | 252 |
| 2010 | $16.59 | $18.75 | $9.54 | $13.44 | -17.8% | 716.9M | 252 |
| 2009 | $8.42 | $21.11 | $2.01 | $16.35 | +93.8% | 479.7M | 252 |
| 2008 | $19.37 | $20.21 | $4.06 | $8.44 | -56.5% | 494.8M | 253 |
| 2007 | $19.40 | $23.28 | $9.74 | $19.41 | +0.4% | 171.5M | 251 |
| 2006 | $18.42 | $19.93 | $17.01 | $19.33 | +5.4% | 29.8M | 251 |
| 2005 | $14.31 | $19.82 | $12.46 | $18.35 | +29.8% | 49.7M | 252 |
| 2004 | $13.05 | $14.23 | $10.69 | $14.13 | n/a | 77.3M | 175 |
AGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $69.39 | -7.1% |
| August 2026 | $74.70 | -9.7% |
| July 2026 | $82.72 | +3.2% |
| June 2026 | $80.16 | +8.0% |
| May 2026 | $74.21 | -8.9% |
| April 2026 | $81.49 | +0.5% |
| March 2026 | $81.07 | -5.1% |
| February 2026 | $85.40 | +1.6% |
| January 2026 | $84.06 | -5.6% |
| December 2025 | $89.03 | -0.7% |
| November 2025 | $89.69 | +12.4% |
| October 2025 | $79.83 | -4.8% |
About the AGO data
Daily bars. 5,643 sessions from Apr 23, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AGM$G Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock, Series G
- AGM$H Federal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock, Series H
- AGM$I Federal Agricultural Mortgage Corporation 6.875% Non-Cumulative Preferred Stock, Series I
- AGM.A Federal Agricultural Mortgage Corporation Common Stock
- AGRO Adecoagro S.A.
- AGX Argan INC
- AHL$D Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$E Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
Common questions
AGO share price history
