Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.83 +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.27 49.53 48.58 48.84 3,855,906 -0.40(-0.82%)
Mar 30, 2023 49.87 50.09 48.98 49.24 3,596,879 -0.31(-0.62%)
Mar 29, 2023 49.57 50.08 49.18 49.54 2,492,178 -0.51(-1.01%)
Mar 28, 2023 49.70 50.08 49.01 50.05 1,889,962 +0.69(+1.40%)
Mar 27, 2023 48.43 49.49 48.17 49.36 2,016,467 -0.15(-0.31%)
Mar 24, 2023 49.30 49.91 48.58 49.52 3,303,211 +0.53(+1.08%)
Mar 23, 2023 48.62 49.58 48.30 48.99 3,381,063 +0.83(+1.73%)
Mar 22, 2023 47.65 48.88 47.48 48.16 3,768,213 +0.76(+1.60%)
Mar 21, 2023 47.84 47.94 46.95 47.40 3,242,373 -1.34(-2.75%)
Mar 20, 2023 49.32 49.56 48.43 48.74 4,153,830 +0.03(+0.06%)
Mar 17, 2023 46.75 49.08 46.46 48.71 9,846,916 +2.56(+5.54%)
Mar 16, 2023 46.23 46.30 45.17 46.15 3,292,216 +0.00(+0.00%)
Mar 15, 2023 46.61 46.85 45.42 46.15 5,758,533 +0.30(+0.65%)
Mar 14, 2023 45.87 46.18 45.30 45.86 2,938,196 +0.12(+0.25%)
Mar 13, 2023 45.46 46.32 45.14 45.74 5,463,510 +2.22(+5.11%)
Mar 10, 2023 43.92 45.03 43.30 43.52 3,427,099 +0.44(+1.02%)
Mar 09, 2023 43.40 43.76 42.84 43.08 2,434,370 +0.18(+0.42%)
Mar 08, 2023 43.74 44.05 42.63 42.90 2,963,736 -0.68(-1.56%)
Mar 07, 2023 44.81 44.96 43.49 43.58 2,837,707 -1.76(-3.89%)
Mar 06, 2023 45.24 45.71 45.13 45.34 2,183,610 -0.38(-0.84%)
Mar 03, 2023 45.54 45.76 45.20 45.72 2,430,475 +0.57(+1.27%)
Mar 02, 2023 44.48 45.16 44.39 45.15 2,332,658 +0.21(+0.47%)
Mar 01, 2023 44.86 45.39 44.44 44.94 3,350,573 +0.83(+1.89%)
Feb 28, 2023 43.84 44.47 43.36 44.10 2,980,004 +0.47(+1.08%)
Feb 27, 2023 43.30 43.98 43.30 43.63 2,847,380 +0.49(+1.14%)
Feb 24, 2023 42.51 43.16 42.26 43.14 3,196,293 +0.03(+0.07%)
Feb 23, 2023 43.04 43.79 42.97 43.11 3,324,054 -0.01(-0.02%)
Feb 22, 2023 43.97 43.97 42.75 43.12 3,915,047 -1.04(-2.37%)
Feb 21, 2023 43.74 44.75 43.60 44.16 5,281,833 +0.26(+0.58%)
Feb 17, 2023 44.44 44.54 42.30 43.91 10,963,157 -2.92(-6.23%)
Feb 16, 2023 46.11 47.06 45.21 46.82 3,316,011 +0.14(+0.31%)
Feb 15, 2023 47.46 47.49 46.16 46.68 3,924,480 -1.80(-3.70%)
Feb 14, 2023 48.33 49.15 47.87 48.48 2,008,343 -0.22(-0.45%)
Feb 13, 2023 48.34 48.93 48.00 48.70 1,319,111 +0.04(+0.08%)
Feb 10, 2023 49.30 49.30 48.28 48.66 2,022,223 -0.29(-0.60%)
Feb 09, 2023 50.67 50.93 48.78 48.95 2,485,849 -1.09(-2.18%)
Feb 08, 2023 50.33 50.41 49.75 50.04 1,620,156 -0.09(-0.19%)
Feb 07, 2023 49.94 50.72 49.54 50.14 2,276,813 +0.33(+0.67%)
Feb 06, 2023 49.60 50.03 49.01 49.81 3,418,010 +0.00(+0.00%)
Feb 03, 2023 50.80 51.07 49.48 49.81 4,249,460 -2.39(-4.59%)
Feb 02, 2023 54.21 54.33 52.11 52.20 3,211,649 -2.13(-3.92%)
Feb 01, 2023 53.57 54.70 52.86 54.33 3,436,267 +0.68(+1.27%)
Jan 31, 2023 52.95 53.65 52.78 53.64 3,671,107 +0.47(+0.89%)
Jan 30, 2023 53.81 54.27 53.11 53.17 2,588,532 -0.85(-1.56%)
Jan 27, 2023 53.96 54.29 53.49 54.01 2,133,063 -0.22(-0.40%)
Jan 26, 2023 54.90 54.94 53.83 54.23 1,863,993 -0.77(-1.40%)
Jan 25, 2023 54.08 55.16 53.86 55.00 2,181,573 +0.56(+1.03%)
Jan 24, 2023 53.18 54.49 52.93 54.44 2,749,981 +0.88(+1.65%)
Jan 23, 2023 52.86 53.61 52.67 53.56 2,667,743 +0.14(+0.27%)
Jan 20, 2023 52.40 53.46 52.06 53.42 2,207,388 +0.69(+1.32%)
Jan 19, 2023 51.75 53.13 51.64 52.72 2,928,333 +1.08(+2.10%)
Jan 18, 2023 52.36 52.67 51.49 51.64 2,579,572 -0.20(-0.38%)
Jan 17, 2023 52.71 52.81 51.55 51.84 2,770,585 -1.30(-2.45%)
Jan 13, 2023 52.42 53.32 52.29 53.14 3,071,868 +0.72(+1.38%)
Jan 12, 2023 52.62 52.80 51.39 52.42 2,996,719 +0.62(+1.19%)
Jan 11, 2023 52.48 52.67 51.35 51.80 3,434,572 -0.66(-1.27%)
Jan 10, 2023 51.99 52.49 51.68 52.47 2,522,555 +0.50(+0.97%)
Jan 09, 2023 52.81 53.29 51.85 51.96 2,640,554 -0.54(-1.03%)
Jan 06, 2023 52.38 53.04 51.79 52.50 3,143,997 +0.71(+1.38%)
Jan 05, 2023 51.91 52.05 51.04 51.79 3,304,629 -0.90(-1.71%)
Jan 04, 2023 51.82 52.96 51.67 52.69 4,475,572 +1.82(+3.58%)
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.