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 (%)
Apr 30, 2021 52.55 53.08 51.48 51.52 1,892,329 -0.97(-1.85%)
Apr 29, 2021 53.43 53.45 52.05 52.49 1,423,683 -1.21(-2.26%)
Apr 28, 2021 52.81 53.97 52.49 53.71 1,401,801 +0.39(+0.73%)
Apr 27, 2021 54.25 54.34 53.28 53.32 943,335 -1.01(-1.87%)
Apr 26, 2021 54.54 54.78 54.12 54.33 726,010 -0.21(-0.39%)
Apr 23, 2021 55.05 55.19 54.20 54.55 768,009 -0.04(-0.08%)
Apr 22, 2021 55.02 55.05 54.32 54.59 1,287,330 -0.88(-1.59%)
Apr 21, 2021 54.97 55.95 54.71 55.47 1,509,314 +0.71(+1.30%)
Apr 20, 2021 54.01 55.16 53.97 54.76 2,529,862 +0.64(+1.17%)
Apr 19, 2021 53.10 54.19 53.01 54.13 1,997,967 +0.84(+1.58%)
Apr 16, 2021 52.67 53.46 51.93 53.29 1,889,178 +1.09(+2.09%)
Apr 15, 2021 50.77 52.79 50.61 52.20 2,553,440 +2.03(+4.05%)
Apr 14, 2021 50.27 50.60 49.83 50.17 2,495,291 -0.37(-0.73%)
Apr 13, 2021 49.90 50.86 49.70 50.54 1,728,619 +0.93(+1.88%)
Apr 12, 2021 49.82 49.97 49.30 49.61 988,409 -0.54(-1.07%)
Apr 09, 2021 49.66 50.45 49.26 50.14 1,322,473 -0.01(-0.02%)
Apr 08, 2021 50.60 50.60 49.94 50.15 2,169,501 +0.59(+1.18%)
Apr 07, 2021 50.07 50.07 49.22 49.56 1,378,060 -0.43(-0.86%)
Apr 06, 2021 49.85 50.67 49.68 49.99 1,666,720 +0.47(+0.95%)
Apr 05, 2021 49.11 49.93 48.95 49.52 1,245,104 +0.29(+0.59%)
Apr 01, 2021 48.53 49.29 47.86 49.23 1,510,567 +1.53(+3.22%)
Mar 31, 2021 47.17 48.33 46.86 47.70 1,388,634 +0.91(+1.94%)
Mar 30, 2021 47.63 47.70 46.65 46.79 1,458,256 -1.91(-3.91%)
Mar 29, 2021 48.15 48.71 46.95 48.70 1,571,588 +0.13(+0.27%)
Mar 26, 2021 48.48 48.57 47.65 48.57 1,140,439 +0.73(+1.54%)
Mar 25, 2021 48.01 48.64 47.39 47.83 1,051,544 -0.57(-1.18%)
Mar 24, 2021 49.09 49.16 48.34 48.40 854,069 -0.51(-1.05%)
Mar 23, 2021 49.53 49.63 48.58 48.91 1,166,058 -0.92(-1.85%)
Mar 22, 2021 49.88 50.33 49.75 49.84 744,028 -0.20(-0.40%)
Mar 19, 2021 49.72 50.26 49.47 50.04 1,222,973 +0.43(+0.87%)
Mar 18, 2021 49.88 50.18 49.22 49.61 1,301,558 -1.07(-2.12%)
Mar 17, 2021 48.61 50.84 48.34 50.68 1,761,483 +1.82(+3.73%)
Mar 16, 2021 49.70 49.70 48.58 48.86 1,162,910 -0.37(-0.75%)
Mar 15, 2021 49.11 49.81 48.57 49.23 1,323,857 +0.45(+0.93%)
Mar 12, 2021 47.45 49.01 47.35 48.77 1,130,501 +0.12(+0.24%)
Mar 11, 2021 48.48 48.86 47.74 48.66 1,240,360 +0.88(+1.85%)
Mar 10, 2021 47.61 48.15 47.11 47.77 1,147,361 +0.24(+0.50%)
Mar 09, 2021 48.39 49.12 47.45 47.54 1,869,210 +0.72(+1.53%)
Mar 08, 2021 47.17 47.58 46.47 46.82 1,135,757 -0.35(-0.75%)
Mar 05, 2021 46.82 47.26 45.84 47.17 1,768,348 +0.72(+1.55%)
Mar 04, 2021 46.12 47.38 45.66 46.45 1,744,299 +0.26(+0.55%)
Mar 03, 2021 45.93 46.59 45.10 46.20 2,020,765 -0.93(-1.98%)
Mar 02, 2021 45.85 47.63 45.74 47.13 2,743,628 +1.45(+3.18%)
Mar 01, 2021 46.78 47.47 45.47 45.68 2,371,410 -0.42(-0.91%)
Feb 26, 2021 47.69 47.97 45.93 46.10 5,507,317 -1.70(-3.55%)
Feb 25, 2021 49.61 50.52 47.55 47.80 1,982,025 -2.38(-4.74%)
Feb 24, 2021 48.66 50.43 48.21 50.17 1,557,819 +0.72(+1.45%)
Feb 23, 2021 50.07 50.17 48.63 49.46 1,561,296 -1.25(-2.47%)
Feb 22, 2021 48.88 50.89 48.77 50.71 1,917,474 +2.04(+4.20%)
Feb 19, 2021 50.06 50.06 48.22 48.67 2,487,544 -1.06(-2.13%)
Feb 18, 2021 50.13 50.74 49.60 49.73 2,077,479 -0.46(-0.92%)
Feb 17, 2021 51.13 51.27 49.82 50.19 2,425,257 -1.80(-3.46%)
Feb 16, 2021 53.93 54.16 51.96 51.99 3,026,034 -2.29(-4.21%)
Feb 12, 2021 56.60 56.88 53.42 54.28 4,423,720 -3.52(-6.10%)
Feb 11, 2021 59.67 59.83 57.46 57.80 1,297,942 -1.64(-2.75%)
Feb 10, 2021 59.50 59.71 58.60 59.44 812,164 +0.50(+0.86%)
Feb 09, 2021 59.28 59.41 58.31 58.93 1,036,903 -0.13(-0.22%)
Feb 08, 2021 58.60 59.33 58.11 59.06 1,034,924 +1.28(+2.21%)
Feb 05, 2021 56.13 57.82 55.81 57.78 1,972,418 +2.07(+3.71%)
Feb 04, 2021 54.59 55.84 54.25 55.72 2,145,894 -0.68(-1.21%)
Feb 03, 2021 56.67 57.29 56.22 56.40 1,453,815 -0.05(-0.09%)
Feb 02, 2021 56.59 56.99 55.69 56.45 1,161,420 -1.16(-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.