Agnico-Eagle Mines (NY: AEM )

60.77 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:11 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 60.19 61.14 59.70 60.77 1,091,200 -0.01(-0.02%)
Apr 08, 2021 61.32 61.32 60.52 60.78 1,790,100 +0.71(+1.18%)
Apr 07, 2021 60.68 60.68 59.65 60.07 1,137,066 -0.52(-0.86%)
Apr 06, 2021 60.41 61.41 60.21 60.59 1,375,245 +0.57(+0.95%)
Apr 05, 2021 59.52 60.51 59.32 60.02 1,027,361 +0.35(+0.59%)
Apr 01, 2021 58.81 59.74 58.00 59.67 1,246,400 +1.86(+3.22%)
Mar 31, 2021 57.17 58.57 56.79 57.81 1,145,791 +1.10(+1.94%)
Mar 30, 2021 57.72 57.81 56.54 56.71 1,203,237 -2.31(-3.91%)
Mar 29, 2021 58.35 59.03 56.90 59.02 1,296,750 +0.16(+0.27%)
Mar 26, 2021 58.75 58.86 57.74 58.86 941,000 +0.89(+1.54%)
Mar 25, 2021 58.18 58.95 57.43 57.97 867,651 -0.69(-1.18%)
Mar 24, 2021 59.49 59.58 58.59 58.66 704,710 -0.62(-1.05%)
Mar 23, 2021 60.03 60.15 58.88 59.28 962,139 -1.12(-1.85%)
Mar 22, 2021 60.45 61.00 60.30 60.40 613,913 -0.24(-0.40%)
Mar 19, 2021 60.26 60.91 59.95 60.64 1,009,100 +0.52(+0.86%)
Mar 18, 2021 60.45 60.81 59.65 60.12 1,073,942 -1.30(-2.12%)
Mar 17, 2021 58.91 61.61 58.59 61.42 1,453,436 +2.21(+3.73%)
Mar 16, 2021 60.23 60.23 58.88 59.21 959,541 -0.45(-0.75%)
Mar 15, 2021 59.52 60.37 58.86 59.66 1,092,342 +0.55(+0.93%)
Mar 12, 2021 57.51 59.40 57.39 59.11 932,800 +0.14(+0.24%)
Mar 11, 2021 58.75 59.22 57.86 58.97 1,023,447 +1.07(+1.85%)
Mar 10, 2021 57.70 58.35 57.09 57.90 946,711 +0.29(+0.50%)
Mar 09, 2021 58.64 59.53 57.51 57.61 1,542,324 +0.87(+1.53%)
Mar 08, 2021 57.17 57.66 56.32 56.74 937,137 -0.43(-0.75%)
Mar 05, 2021 56.74 57.28 55.55 57.17 1,459,100 +0.87(+1.55%)
Mar 04, 2021 55.90 57.42 55.34 56.30 1,439,257 +0.31(+0.55%)
Mar 03, 2021 55.66 56.46 54.66 55.99 1,667,375 -1.13(-1.98%)
Mar 02, 2021 55.57 57.73 55.44 57.12 2,263,824 +1.76(+3.18%)
Mar 01, 2021 56.70 57.53 55.11 55.36 1,956,699 -0.51(-0.91%)
Feb 26, 2021 57.80 58.13 55.67 55.87 4,544,200 -2.85(-4.85%)
Feb 25, 2021 60.95 62.06 58.42 58.72 1,613,320 -2.92(-4.74%)
Feb 24, 2021 59.78 61.95 59.23 61.64 1,268,027 +0.88(+1.45%)
Feb 23, 2021 61.51 61.64 59.74 60.76 1,270,857 -1.54(-2.47%)
Feb 22, 2021 60.05 62.52 59.92 62.30 1,560,777 +2.51(+4.20%)
Feb 19, 2021 61.50 61.50 59.24 59.79 2,024,800 -1.30(-2.13%)
Feb 18, 2021 61.59 62.34 60.93 61.09 1,691,017 -0.57(-0.92%)
Feb 17, 2021 62.82 62.99 61.20 61.66 1,974,100 -2.21(-3.46%)
Feb 16, 2021 66.25 66.54 63.83 63.87 2,463,118 -2.81(-4.21%)
Feb 12, 2021 69.53 69.88 65.63 66.68 3,600,800 -4.33(-6.10%)
Feb 11, 2021 73.31 73.50 70.59 71.01 1,056,493 -2.01(-2.75%)
Feb 10, 2021 73.10 73.36 71.99 73.02 661,082 +0.62(+0.86%)
Feb 09, 2021 72.83 72.99 71.63 72.40 844,014 -0.16(-0.22%)
Feb 08, 2021 71.99 72.89 71.39 72.56 842,403 +1.57(+2.21%)
Feb 05, 2021 68.96 71.04 68.57 70.99 1,605,500 +2.54(+3.71%)
Feb 04, 2021 67.07 68.60 66.65 68.45 1,746,705 -0.84(-1.21%)
Feb 03, 2021 69.62 70.38 69.07 69.29 1,183,370 -0.06(-0.09%)
Feb 02, 2021 69.52 70.02 68.42 69.35 945,368 -1.42(-2.01%)
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.