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, 2019 31.85 32.31 31.80 31.94 1,067,260 +0.07(+0.22%)
Apr 29, 2019 32.47 32.47 31.53 31.87 1,833,137 -0.73(-2.25%)
Apr 26, 2019 32.25 32.95 32.04 32.61 2,678,167 +1.27(+4.06%)
Apr 25, 2019 31.49 31.69 31.12 31.33 1,957,567 +0.02(+0.05%)
Apr 24, 2019 31.09 31.52 30.83 31.32 2,104,204 +0.36(+1.17%)
Apr 23, 2019 30.70 31.13 30.59 30.96 1,869,719 -0.03(-0.10%)
Apr 22, 2019 31.12 31.20 30.87 30.99 1,561,505 -0.18(-0.57%)
Apr 18, 2019 31.51 31.60 30.92 31.16 2,661,315 -0.35(-1.13%)
Apr 17, 2019 32.26 32.43 31.34 31.52 2,424,815 -0.65(-2.01%)
Apr 16, 2019 32.68 32.84 32.00 32.17 1,980,691 -0.93(-2.82%)
Apr 15, 2019 32.40 33.21 32.31 33.10 1,410,338 +0.51(+1.56%)
Apr 12, 2019 32.64 32.80 32.36 32.59 1,112,802 -0.12(-0.38%)
Apr 11, 2019 32.86 33.17 32.38 32.71 1,550,148 -0.51(-1.53%)
Apr 10, 2019 33.52 33.67 33.15 33.22 1,177,556 -0.48(-1.42%)
Apr 09, 2019 33.42 33.71 33.27 33.70 1,231,808 -0.05(-0.16%)
Apr 08, 2019 33.97 34.06 33.55 33.76 1,271,496 +0.24(+0.71%)
Apr 05, 2019 33.66 33.66 33.32 33.52 1,269,015 -0.19(-0.57%)
Apr 04, 2019 32.72 33.73 32.35 33.71 2,393,701 +0.71(+2.15%)
Apr 03, 2019 33.49 33.56 32.95 33.00 2,214,528 -0.33(-1.00%)
Apr 02, 2019 33.17 33.35 32.97 33.33 1,926,489 +0.25(+0.75%)
Apr 01, 2019 33.54 33.79 32.81 33.08 2,159,092 -0.47(-1.40%)
Mar 29, 2019 33.94 33.94 33.52 33.56 1,082,208 -0.02(-0.07%)
Mar 28, 2019 33.76 34.06 33.34 33.58 1,690,057 -0.83(-2.40%)
Mar 27, 2019 35.07 35.07 34.37 34.40 1,207,423 -0.74(-2.11%)
Mar 26, 2019 34.51 35.18 34.31 35.14 1,501,268 +0.32(+0.93%)
Mar 25, 2019 34.40 34.96 34.25 34.82 1,619,759 +0.66(+1.92%)
Mar 22, 2019 34.16 34.59 33.99 34.16 1,738,559 -0.07(-0.20%)
Mar 21, 2019 34.25 34.44 33.67 34.23 1,349,789 -0.02(-0.04%)
Mar 20, 2019 33.48 34.45 32.90 34.25 2,196,984 +0.88(+2.64%)
Mar 19, 2019 33.65 33.74 33.36 33.37 1,221,609 +0.04(+0.12%)
Mar 18, 2019 33.93 34.03 33.22 33.33 846,211 -0.39(-1.14%)
Mar 15, 2019 33.86 34.13 33.54 33.72 2,051,892 +0.07(+0.21%)
Mar 14, 2019 33.75 34.06 33.58 33.65 2,217,109 -0.81(-2.35%)
Mar 13, 2019 34.60 34.67 34.13 34.46 1,287,675 +0.19(+0.54%)
Mar 12, 2019 33.56 34.29 33.50 34.27 2,247,199 +0.84(+2.51%)
Mar 11, 2019 33.60 33.83 33.01 33.43 1,477,882 -0.22(-0.64%)
Mar 08, 2019 33.39 33.70 32.95 33.65 2,192,029 +1.03(+3.14%)
Mar 07, 2019 32.22 32.82 31.99 32.62 1,948,666 +0.52(+1.61%)
Mar 06, 2019 32.93 33.03 32.07 32.11 1,490,345 -0.77(-2.35%)
Mar 05, 2019 32.68 33.10 32.68 32.88 1,005,870 +0.08(+0.24%)
Mar 04, 2019 32.40 32.94 32.21 32.80 1,714,671 +0.22(+0.66%)
Mar 01, 2019 32.49 33.16 32.40 32.58 2,840,343 -0.17(-0.52%)
Feb 28, 2019 32.61 32.95 32.51 32.75 1,959,206 +0.19(+0.57%)
Feb 27, 2019 33.13 33.20 32.36 32.57 1,835,736 -0.57(-1.73%)
Feb 26, 2019 33.03 33.25 32.58 33.14 1,480,927 +0.02(+0.07%)
Feb 25, 2019 33.26 33.49 33.10 33.12 1,337,096 -0.25(-0.76%)
Feb 22, 2019 33.20 33.69 33.13 33.37 1,272,011 +0.15(+0.44%)
Feb 21, 2019 33.39 33.39 32.98 33.23 1,971,595 -0.28(-0.85%)
Feb 20, 2019 33.33 33.95 32.94 33.51 2,215,727 +0.34(+1.02%)
Feb 19, 2019 33.42 33.83 33.09 33.17 2,879,567 +0.12(+0.37%)
Feb 15, 2019 32.50 33.08 32.16 33.05 2,196,944 +0.98(+3.06%)
Feb 14, 2019 31.77 32.14 31.64 32.07 1,399,442 +0.18(+0.58%)
Feb 13, 2019 32.04 32.49 31.83 31.89 924,370 -0.30(-0.93%)
Feb 12, 2019 32.72 32.92 31.66 32.18 2,488,909 -0.41(-1.27%)
Feb 11, 2019 32.81 33.04 32.58 32.60 944,474 -0.61(-1.85%)
Feb 08, 2019 32.85 33.38 32.85 33.21 902,220 +0.38(+1.17%)
Feb 07, 2019 32.90 33.15 32.61 32.83 986,437 -0.10(-0.30%)
Feb 06, 2019 33.12 33.43 32.87 32.93 874,744 -0.57(-1.72%)
Feb 05, 2019 33.39 33.52 33.08 33.50 813,916 +0.13(+0.39%)
Feb 04, 2019 32.72 33.46 32.48 33.37 1,134,267 +0.22(+0.67%)
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.