Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.48 60.51 59.32 60.02 3,024,549 +0.69(+1.16%)
May 27, 2021 60.03 60.28 59.17 59.33 1,356,484 -0.89(-1.47%)
May 26, 2021 60.10 60.67 59.51 60.22 3,582,522 +0.39(+0.65%)
May 25, 2021 59.71 59.93 58.74 59.83 1,137,989 +0.15(+0.25%)
May 24, 2021 59.65 60.05 59.31 59.68 624,553 +0.03(+0.06%)
May 21, 2021 61.11 61.15 59.24 59.65 1,222,956 -1.23(-2.03%)
May 20, 2021 59.93 61.54 59.71 60.88 1,937,522 +1.18(+1.97%)
May 19, 2021 60.32 61.65 59.08 59.71 2,394,317 -0.69(-1.14%)
May 18, 2021 60.36 60.58 58.93 60.39 2,218,204 -0.22(-0.37%)
May 17, 2021 58.45 60.69 58.21 60.62 2,985,506 +2.67(+4.61%)
May 14, 2021 57.75 58.15 57.33 57.94 951,308 +0.94(+1.66%)
May 13, 2021 56.48 57.57 56.24 57.00 1,330,380 +0.17(+0.31%)
May 12, 2021 57.54 57.54 56.22 56.83 1,868,110 -0.36(-0.62%)
May 11, 2021 55.63 57.26 55.49 57.18 1,280,905 +0.49(+0.86%)
May 10, 2021 58.32 58.32 56.64 56.69 1,177,718 -0.55(-0.95%)
May 07, 2021 57.38 57.93 56.69 57.24 2,323,538 +0.73(+1.29%)
May 06, 2021 55.44 57.49 55.44 56.51 2,545,669 +1.32(+2.40%)
May 05, 2021 55.27 55.34 54.39 55.19 1,023,321 +0.26(+0.48%)
May 04, 2021 55.12 55.98 54.26 54.92 2,028,928 -0.43(-0.78%)
May 03, 2021 52.66 55.54 52.42 55.35 2,579,007 +3.68(+7.13%)
Apr 30, 2021 52.71 53.24 51.63 51.67 1,886,816 -0.98(-1.85%)
Apr 29, 2021 53.59 53.61 52.20 52.65 1,419,535 -1.22(-2.26%)
Apr 28, 2021 52.96 54.13 52.64 53.86 1,397,717 +0.39(+0.73%)
Apr 27, 2021 54.41 54.50 53.43 53.48 940,586 -1.02(-1.87%)
Apr 26, 2021 54.70 54.94 54.28 54.49 723,895 -0.22(-0.39%)
Apr 23, 2021 55.21 55.35 54.36 54.71 765,771 -0.04(-0.08%)
Apr 22, 2021 55.18 55.21 54.48 54.75 1,283,580 -0.89(-1.59%)
Apr 21, 2021 55.13 56.11 54.87 55.63 1,504,916 +0.71(+1.30%)
Apr 20, 2021 54.17 55.32 54.13 54.92 2,522,491 +0.64(+1.17%)
Apr 19, 2021 53.26 54.35 53.17 54.29 1,992,146 +0.84(+1.58%)
Apr 16, 2021 52.82 53.62 52.08 53.44 1,883,674 +1.09(+2.09%)
Apr 15, 2021 50.92 52.95 50.76 52.35 2,546,000 +2.04(+4.05%)
Apr 14, 2021 50.41 50.74 49.97 50.31 2,488,021 -0.37(-0.73%)
Apr 13, 2021 50.04 51.01 49.84 50.69 1,723,582 +0.94(+1.88%)
Apr 12, 2021 49.97 50.12 49.45 49.75 985,529 -0.54(-1.07%)
Apr 09, 2021 49.81 50.60 49.40 50.29 1,318,620 -0.01(-0.02%)
Apr 08, 2021 50.74 50.74 50.08 50.30 2,163,180 +0.59(+1.18%)
Apr 07, 2021 50.21 50.21 49.36 49.71 1,374,045 -0.43(-0.86%)
Apr 06, 2021 49.99 50.82 49.83 50.14 1,661,864 +0.47(+0.95%)
Apr 05, 2021 49.25 50.07 49.09 49.67 1,241,476 +0.29(+0.59%)
Apr 01, 2021 48.67 49.44 48.00 49.38 1,506,166 +1.54(+3.22%)
Mar 31, 2021 47.31 48.47 47.00 47.84 1,384,588 +0.91(+1.94%)
Mar 30, 2021 47.77 47.84 46.79 46.93 1,454,007 -1.91(-3.91%)
Mar 29, 2021 48.29 48.85 47.09 48.84 1,567,009 +0.13(+0.27%)
Mar 26, 2021 48.62 48.71 47.79 48.71 1,137,116 +0.74(+1.54%)
Mar 25, 2021 48.15 48.78 47.53 47.97 1,048,480 -0.57(-1.18%)
Mar 24, 2021 49.23 49.30 48.49 48.54 851,580 -0.51(-1.05%)
Mar 23, 2021 49.68 49.78 48.73 49.06 1,162,661 -0.93(-1.85%)
Mar 22, 2021 50.02 50.48 49.90 49.98 741,860 -0.20(-0.40%)
Mar 19, 2021 49.87 50.40 49.61 50.18 1,219,409 +0.43(+0.86%)
Mar 18, 2021 50.02 50.32 49.36 49.75 1,297,765 -1.08(-2.12%)
Mar 17, 2021 48.75 50.98 48.49 50.83 1,756,351 +1.83(+3.73%)
Mar 16, 2021 49.84 49.84 48.73 49.00 1,159,521 -0.37(-0.75%)
Mar 15, 2021 49.25 49.96 48.71 49.37 1,320,000 +0.46(+0.93%)
Mar 12, 2021 47.59 49.16 47.49 48.92 1,127,207 +0.12(+0.24%)
Mar 11, 2021 48.62 49.01 47.88 48.80 1,236,746 +0.89(+1.85%)
Mar 10, 2021 47.75 48.29 47.24 47.91 1,144,018 +0.24(+0.50%)
Mar 09, 2021 48.53 49.26 47.59 47.67 1,863,764 +0.72(+1.53%)
Mar 08, 2021 47.31 47.72 46.61 46.95 1,132,448 -0.36(-0.75%)
Mar 05, 2021 46.95 47.40 45.97 47.31 1,763,195 +0.72(+1.55%)
Mar 04, 2021 46.26 47.52 45.80 46.59 1,739,217 +0.26(+0.55%)
Mar 03, 2021 46.06 46.72 45.23 46.33 2,014,877 -0.94(-1.98%)
Mar 02, 2021 45.99 47.77 45.88 47.27 2,735,634 +1.46(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.