Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.80 35.26 32.41 35.16 5,622,938 +3.20(+10.00%)
Apr 27, 2017 31.96 32.05 31.42 31.96 3,250,666 -0.10(-0.30%)
Apr 26, 2017 31.95 32.30 31.30 32.05 3,231,307 +0.11(+0.34%)
Apr 25, 2017 33.10 33.22 31.60 31.94 3,850,590 -1.62(-4.82%)
Apr 24, 2017 33.18 33.87 32.97 33.56 2,974,697 -0.26(-0.76%)
Apr 21, 2017 33.52 33.94 33.20 33.82 2,762,557 +0.32(+0.97%)
Apr 20, 2017 33.46 33.77 33.08 33.49 2,429,812 +0.14(+0.42%)
Apr 19, 2017 33.66 33.95 33.01 33.35 2,654,901 -0.80(-2.35%)
Apr 18, 2017 34.13 34.23 33.56 34.16 2,104,450 -0.19(-0.56%)
Apr 17, 2017 34.32 34.66 34.16 34.35 1,203,249 +0.08(+0.24%)
Apr 13, 2017 34.84 34.88 33.82 34.27 2,576,025 -0.37(-1.06%)
Apr 12, 2017 34.19 34.71 34.02 34.63 2,716,403 +0.56(+1.64%)
Apr 11, 2017 33.77 34.41 33.49 34.07 2,540,977 +0.79(+2.39%)
Apr 10, 2017 32.70 33.29 32.26 33.28 1,150,980 +0.51(+1.55%)
Apr 07, 2017 33.57 33.74 32.39 32.77 2,239,399 -0.24(-0.73%)
Apr 06, 2017 32.74 33.08 32.50 33.02 1,518,801 +0.21(+0.63%)
Apr 05, 2017 32.30 33.13 32.16 32.81 2,088,544 +0.21(+0.65%)
Apr 04, 2017 32.28 32.71 32.05 32.60 1,863,050 +0.59(+1.84%)
Apr 03, 2017 31.30 32.02 31.06 32.01 1,459,742 +0.82(+2.62%)
Mar 31, 2017 31.09 31.55 30.84 31.19 2,079,981 +0.12(+0.40%)
Mar 30, 2017 31.52 31.82 30.99 31.07 2,096,940 -0.65(-2.06%)
Mar 29, 2017 31.95 31.97 31.53 31.72 2,664,504 +0.05(+0.16%)
Mar 28, 2017 32.58 32.92 31.46 31.67 2,671,160 -1.14(-3.47%)
Mar 27, 2017 33.29 33.44 32.71 32.81 2,027,615 +0.60(+1.85%)
Mar 24, 2017 32.30 32.56 32.10 32.22 1,578,194 -0.37(-1.13%)
Mar 23, 2017 32.73 32.95 32.05 32.58 1,673,986 -0.03(-0.09%)
Mar 22, 2017 32.63 32.90 32.33 32.61 2,291,793 +0.21(+0.64%)
Mar 21, 2017 31.76 32.74 31.69 32.41 2,579,158 +0.78(+2.46%)
Mar 20, 2017 31.16 31.71 31.06 31.63 1,464,410 +0.49(+1.56%)
Mar 17, 2017 31.18 31.63 30.97 31.14 3,012,847 +0.09(+0.28%)
Mar 16, 2017 32.19 32.62 30.90 31.05 2,577,811 -0.54(-1.72%)
Mar 15, 2017 29.53 31.72 29.30 31.60 3,827,556 +2.26(+7.69%)
Mar 14, 2017 30.22 30.47 29.12 29.34 2,430,921 -0.98(-3.22%)
Mar 13, 2017 30.40 30.54 29.97 30.32 1,869,128 +0.04(+0.12%)
Mar 10, 2017 29.52 30.39 29.43 30.28 3,241,116 +0.98(+3.36%)
Mar 09, 2017 29.40 29.70 29.26 29.30 1,517,477 -0.14(-0.47%)
Mar 08, 2017 29.05 29.64 28.89 29.44 2,283,089 +0.05(+0.17%)
Mar 07, 2017 29.16 29.56 28.95 29.39 3,750,005 -0.10(-0.35%)
Mar 06, 2017 30.11 30.20 29.11 29.49 3,007,529 -0.82(-2.69%)
Mar 03, 2017 29.74 30.63 29.50 30.30 3,448,540 +0.47(+1.58%)
Mar 02, 2017 30.48 30.68 29.69 29.83 3,028,818 -1.18(-3.82%)
Mar 01, 2017 30.69 31.24 30.02 31.02 2,769,824 -0.15(-0.50%)
Feb 28, 2017 31.45 31.96 30.72 31.17 3,416,880 -0.04(-0.12%)
Feb 27, 2017 33.29 33.96 30.98 31.21 4,037,701 -1.93(-5.83%)
Feb 24, 2017 33.63 33.68 33.07 33.14 1,801,753 -0.04(-0.13%)
Feb 23, 2017 33.66 34.12 33.18 33.18 1,916,240 -0.07(-0.20%)
Feb 22, 2017 33.64 34.00 32.58 33.25 2,322,307 -0.83(-2.45%)
Feb 21, 2017 33.74 34.20 33.64 34.08 2,296,616 -0.15(-0.45%)
Feb 17, 2017 34.24 34.24 34.24 0 -0.20(-0.59%)
Feb 16, 2017 35.19 35.44 33.27 34.44 6,082,227 -1.70(-4.69%)
Feb 15, 2017 35.71 36.20 35.49 36.14 1,932,805 -0.02(-0.06%)
Feb 14, 2017 36.85 36.88 35.78 36.16 2,206,345 -0.22(-0.60%)
Feb 13, 2017 36.65 36.79 36.25 36.38 1,877,687 -0.79(-2.12%)
Feb 10, 2017 36.14 37.32 36.04 37.17 1,256,346 +0.46(+1.26%)
Feb 09, 2017 37.19 37.45 36.41 36.71 1,385,746 -0.48(-1.30%)
Feb 08, 2017 37.01 37.34 36.75 37.19 1,675,998 +0.57(+1.56%)
Feb 07, 2017 36.29 36.99 36.22 36.62 1,634,975 -0.19(-0.52%)
Feb 06, 2017 36.55 36.82 36.00 36.81 2,048,918 +0.83(+2.30%)
Feb 03, 2017 35.56 36.17 35.30 35.98 1,668,181 +0.41(+1.15%)
Feb 02, 2017 35.57 35.74 35.30 35.57 1,998,823 +0.91(+2.64%)
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.