Skip to main content

Agnico-Eagle Mines (NY: AEM )

49.63 +1.47 (+3.05%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 48.25 49.84 48.16 49.63 4,291,245 +1.47(+3.05%)
Feb 22, 2024 48.33 48.82 48.15 48.16 3,443,750 -0.60(-1.23%)
Feb 21, 2024 48.74 48.80 48.09 48.76 3,221,162 +0.14(+0.29%)
Feb 20, 2024 48.10 48.69 48.00 48.62 3,730,829 +0.82(+1.72%)
Feb 16, 2024 47.31 48.40 46.63 47.80 4,596,260 +1.16(+2.49%)
Feb 15, 2024 45.92 46.96 45.75 46.64 3,814,172 +1.34(+2.96%)
Feb 14, 2024 45.05 45.31 44.37 45.30 4,032,807 +0.32(+0.71%)
Feb 13, 2024 45.94 45.95 44.57 44.98 3,666,681 -1.93(-4.11%)
Feb 12, 2024 46.55 47.19 46.44 46.91 2,778,471 +0.29(+0.62%)
Feb 09, 2024 47.33 47.50 46.01 46.62 3,641,795 -0.55(-1.17%)
Feb 08, 2024 47.05 47.42 46.82 47.17 2,620,864 -0.33(-0.69%)
Feb 07, 2024 47.66 47.89 47.29 47.50 2,153,919 -0.29(-0.61%)
Feb 06, 2024 47.74 48.16 47.33 47.79 2,019,920 +0.31(+0.65%)
Feb 05, 2024 47.75 48.00 47.33 47.48 4,308,544 -1.14(-2.34%)
Feb 02, 2024 49.32 49.58 47.82 48.62 3,268,028 -1.99(-3.93%)
Feb 01, 2024 49.64 51.07 49.49 50.61 2,417,479 +1.45(+2.95%)
Jan 31, 2024 49.67 50.54 48.99 49.16 2,251,318 -0.34(-0.69%)
Jan 30, 2024 50.22 50.36 49.22 49.50 1,627,201 -0.42(-0.84%)
Jan 29, 2024 49.83 49.85 48.91 49.92 2,140,572 +0.54(+1.09%)
Jan 26, 2024 50.02 50.19 49.35 49.38 2,199,249 -0.39(-0.78%)
Jan 25, 2024 49.38 50.14 49.23 49.77 2,254,281 +0.82(+1.68%)
Jan 24, 2024 51.45 51.63 48.94 48.95 3,517,309 -1.52(-3.01%)
Jan 23, 2024 49.79 50.54 49.47 50.47 2,414,518 +1.11(+2.25%)
Jan 22, 2024 48.85 49.40 48.50 49.36 1,854,622 +0.02(+0.04%)
Jan 19, 2024 49.29 49.74 48.88 49.34 2,717,273 +0.19(+0.39%)
Jan 18, 2024 49.18 49.27 48.73 49.15 2,381,626 +0.17(+0.35%)
Jan 17, 2024 49.40 49.77 48.67 48.98 3,995,442 -1.22(-2.43%)
Jan 16, 2024 51.71 51.75 50.09 50.20 4,427,056 -2.37(-4.51%)
Jan 12, 2024 52.92 53.77 52.33 52.57 2,493,538 +0.94(+1.82%)
Jan 11, 2024 52.15 52.50 50.92 51.63 2,507,503 -0.43(-0.83%)
Jan 10, 2024 51.63 52.08 51.17 52.06 3,060,804 +0.49(+0.95%)
Jan 09, 2024 52.60 52.60 51.51 51.57 1,985,992 -0.89(-1.70%)
Jan 08, 2024 51.90 52.73 51.71 52.46 1,604,132 -0.17(-0.32%)
Jan 05, 2024 52.42 53.71 52.17 52.63 2,257,754 +0.05(+0.10%)
Jan 04, 2024 52.52 52.85 51.96 52.58 3,452,608 +0.02(+0.04%)
Jan 03, 2024 52.75 53.04 52.18 52.56 3,085,879 -1.49(-2.76%)
Jan 02, 2024 54.58 55.10 53.92 54.05 2,315,063 -0.80(-1.46%)
Dec 29, 2023 54.79 55.10 54.14 54.85 1,813,242 -0.13(-0.24%)
Dec 28, 2023 55.74 56.13 54.91 54.98 2,041,505 -1.06(-1.89%)
Dec 27, 2023 55.43 56.29 55.40 56.04 2,177,838 +0.60(+1.08%)
Dec 26, 2023 55.50 55.78 55.07 55.44 1,397,257 +0.14(+0.25%)
Dec 22, 2023 55.89 56.43 55.23 55.30 2,588,336 +0.67(+1.23%)
Dec 21, 2023 55.05 55.38 54.34 54.63 1,815,007 +0.56(+1.04%)
Dec 20, 2023 55.44 55.58 54.06 54.07 2,252,869 -1.37(-2.47%)
Dec 19, 2023 54.70 55.96 54.55 55.44 2,536,986 +0.97(+1.78%)
Dec 18, 2023 54.28 54.60 53.70 54.47 2,564,015 +0.46(+0.85%)
Dec 15, 2023 54.34 54.59 53.94 54.01 4,819,093 -0.52(-0.95%)
Dec 14, 2023 54.27 55.83 54.10 54.53 4,112,892 +0.97(+1.81%)
Dec 13, 2023 50.39 53.61 50.02 53.56 4,070,526 +3.26(+6.48%)
Dec 12, 2023 51.24 51.29 50.09 50.30 2,343,991 -0.86(-1.68%)
Dec 11, 2023 50.59 51.27 49.96 51.16 2,652,716 -0.08(-0.16%)
Dec 08, 2023 51.51 52.29 50.96 51.24 3,092,948 -1.27(-2.42%)
Dec 07, 2023 53.25 53.25 52.33 52.51 2,079,480 -0.42(-0.79%)
Dec 06, 2023 53.21 53.68 52.74 52.93 1,980,878 +0.03(+0.06%)
Dec 05, 2023 53.10 53.35 52.36 52.90 3,059,225 -0.61(-1.14%)
Dec 04, 2023 53.50 53.88 52.95 53.51 4,179,532 -0.88(-1.62%)
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.