Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.52 +1.67 (+2.89%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.18 58.74 56.72 57.02 1,336,919 +0.36(+0.63%)
Jan 28, 2021 56.54 57.52 55.87 56.66 1,476,148 +1.18(+2.12%)
Jan 27, 2021 57.22 57.32 55.28 55.49 1,835,545 -2.42(-4.17%)
Jan 26, 2021 58.12 58.72 57.78 57.90 990,528 -0.16(-0.27%)
Jan 25, 2021 58.22 59.16 57.01 58.06 976,813 +0.35(+0.61%)
Jan 22, 2021 56.71 58.28 56.11 57.71 999,198 -0.16(-0.28%)
Jan 21, 2021 58.33 58.33 57.14 57.87 1,265,308 -0.34(-0.59%)
Jan 20, 2021 57.05 58.76 56.55 58.21 1,663,731 +2.30(+4.12%)
Jan 19, 2021 56.20 56.78 55.59 55.91 1,553,390 -0.13(-0.23%)
Jan 15, 2021 56.92 57.00 55.77 56.04 1,493,714 -1.10(-1.93%)
Jan 14, 2021 57.18 57.84 56.84 57.14 1,086,964 -0.08(-0.14%)
Jan 13, 2021 57.75 58.02 57.01 57.23 1,884,268 -0.27(-0.47%)
Jan 12, 2021 56.64 57.57 56.17 57.50 1,790,469 +0.86(+1.51%)
Jan 11, 2021 57.34 57.75 56.58 56.64 1,713,812 -2.24(-3.80%)
Jan 08, 2021 61.14 61.28 57.94 58.88 2,011,872 -3.49(-5.59%)
Jan 07, 2021 61.41 62.61 60.60 62.36 1,317,596 +0.71(+1.15%)
Jan 06, 2021 59.64 61.87 59.59 61.65 1,667,225 +1.05(+1.72%)
Jan 05, 2021 62.26 62.26 59.59 60.61 2,554,073 -0.77(-1.25%)
Jan 04, 2021 59.96 61.84 59.34 61.37 2,484,974 +3.81(+6.62%)
Dec 31, 2020 57.56 57.56 57.56 655,207 -1.32(-2.25%)
Dec 30, 2020 58.54 59.35 58.40 58.88 655,207 +0.78(+1.33%)
Dec 29, 2020 57.85 58.97 57.76 58.11 784,600 +0.36(+0.62%)
Dec 28, 2020 59.34 59.60 57.45 57.75 798,431 -0.61(-1.05%)
Dec 24, 2020 57.63 58.61 57.60 58.36 306,729 +0.41(+0.70%)
Dec 23, 2020 57.60 58.39 57.60 57.95 638,105 +0.68(+1.18%)
Dec 22, 2020 58.61 58.69 56.72 57.28 828,143 -1.26(-2.15%)
Dec 21, 2020 58.78 59.25 58.08 58.53 1,004,048 +0.11(+0.18%)
Dec 18, 2020 59.82 59.82 58.40 58.43 1,142,763 -1.16(-1.95%)
Dec 17, 2020 59.36 61.14 58.99 59.59 1,540,813 +1.28(+2.20%)
Dec 16, 2020 57.73 58.34 56.80 58.30 1,504,847 +0.95(+1.65%)
Dec 15, 2020 57.08 58.17 56.86 57.36 1,002,206 +1.28(+2.29%)
Dec 14, 2020 57.12 57.78 55.85 56.08 1,295,189 -1.20(-2.10%)
Dec 11, 2020 57.90 58.07 56.93 57.28 1,227,531 -0.66(-1.14%)
Dec 10, 2020 58.13 59.08 57.32 57.94 1,126,245 +0.17(+0.30%)
Dec 09, 2020 59.32 59.32 57.23 57.77 1,425,116 -1.84(-3.10%)
Dec 08, 2020 59.23 59.71 58.87 59.61 1,406,666 +0.73(+1.25%)
Dec 07, 2020 56.41 59.59 56.36 58.88 2,008,410 +2.50(+4.43%)
Dec 04, 2020 56.30 56.80 55.57 56.38 966,982 +0.02(+0.03%)
Dec 03, 2020 56.66 56.89 55.73 56.36 1,406,388 -0.03(-0.06%)
Dec 02, 2020 56.43 56.57 55.38 56.39 1,310,232 +0.23(+0.41%)
Dec 01, 2020 55.41 56.42 54.37 56.17 2,750,578 +2.39(+4.45%)
Nov 30, 2020 52.50 53.81 51.97 53.77 1,723,726 +1.14(+2.17%)
Nov 27, 2020 51.42 52.65 51.32 52.63 836,646 +0.55(+1.05%)
Nov 25, 2020 52.00 52.68 51.62 52.08 1,501,064 +0.74(+1.45%)
Nov 24, 2020 51.41 52.09 50.85 51.34 2,079,494 -0.87(-1.67%)
Nov 23, 2020 54.01 54.27 52.01 52.21 2,373,541 -2.31(-4.24%)
Nov 20, 2020 55.17 55.77 54.26 54.52 1,577,886 +0.27(+0.49%)
Nov 19, 2020 54.42 55.14 53.88 54.26 1,904,894 -1.23(-2.22%)
Nov 18, 2020 57.60 57.64 55.39 55.49 2,570,317 -2.23(-3.87%)
Nov 17, 2020 58.85 59.29 57.58 57.72 1,330,413 -1.13(-1.92%)
Nov 16, 2020 59.14 59.76 58.62 58.85 1,585,459 -1.02(-1.71%)
Nov 13, 2020 61.17 61.22 59.69 59.88 857,102 -0.23(-0.38%)
Nov 12, 2020 59.85 60.52 59.40 60.10 1,392,048 +1.23(+2.08%)
Nov 11, 2020 58.84 59.16 57.81 58.88 2,062,707 -0.20(-0.34%)
Nov 10, 2020 61.33 61.76 58.98 59.08 2,503,594 -2.28(-3.72%)
Nov 09, 2020 63.69 64.29 60.77 61.36 3,954,604 -6.49(-9.57%)
Nov 06, 2020 67.69 68.07 66.93 67.85 1,284,784 +0.88(+1.31%)
Nov 05, 2020 66.34 67.59 65.92 66.97 2,071,562 +2.68(+4.16%)
Nov 04, 2020 66.43 66.55 63.85 64.29 1,455,972 -2.21(-3.32%)
Nov 03, 2020 66.05 66.95 65.51 66.50 1,229,140 +1.22(+1.86%)
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.