Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.57 +1.72 (+2.97%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 48.92 49.74 48.76 49.51 1,936,754 +1.03(+2.12%)
Jul 28, 2023 48.18 48.74 47.93 48.48 1,939,840 +0.69(+1.44%)
Jul 27, 2023 49.78 49.78 47.71 47.79 3,116,219 -1.53(-3.10%)
Jul 26, 2023 49.28 49.49 48.80 49.32 2,223,778 -0.09(-0.19%)
Jul 25, 2023 49.12 49.70 48.79 49.41 1,949,377 +0.49(+1.00%)
Jul 24, 2023 49.12 49.38 48.65 48.92 1,644,418 -0.28(-0.58%)
Jul 21, 2023 48.78 49.27 48.54 49.21 1,912,934 +0.16(+0.33%)
Jul 20, 2023 50.46 50.54 49.04 49.05 2,564,003 -1.56(-3.08%)
Jul 19, 2023 50.79 51.22 50.42 50.60 1,737,800 -0.26(-0.50%)
Jul 18, 2023 50.16 51.30 49.93 50.86 2,245,282 +1.14(+2.30%)
Jul 17, 2023 49.26 50.05 49.09 49.72 1,209,035 +0.03(+0.06%)
Jul 14, 2023 49.94 50.24 49.38 49.69 1,857,682 -0.34(-0.68%)
Jul 13, 2023 50.02 50.35 49.90 50.03 2,230,026 +0.26(+0.53%)
Jul 12, 2023 47.80 50.05 47.80 49.76 3,321,622 +2.60(+5.51%)
Jul 11, 2023 46.94 47.42 46.68 47.17 1,805,790 +0.44(+0.95%)
Jul 10, 2023 45.63 46.85 45.48 46.72 2,348,079 +1.01(+2.21%)
Jul 07, 2023 45.84 46.49 45.67 45.71 2,656,413 +0.17(+0.37%)
Jul 06, 2023 46.27 46.35 45.36 45.54 2,462,742 -1.04(-2.23%)
Jul 05, 2023 47.52 47.70 46.56 46.58 2,454,028 -1.14(-2.40%)
Jul 03, 2023 47.21 47.82 46.96 47.72 1,273,198 +0.51(+1.08%)
Jun 30, 2023 46.66 47.22 46.44 47.21 2,253,021 +0.71(+1.52%)
Jun 29, 2023 45.34 46.52 45.19 46.50 2,223,504 +0.71(+1.55%)
Jun 28, 2023 45.86 45.98 45.50 45.80 1,855,276 -0.50(-1.08%)
Jun 27, 2023 46.59 46.78 45.53 46.30 1,862,033 -0.17(-0.37%)
Jun 26, 2023 46.66 46.87 45.87 46.47 2,293,615 +0.08(+0.16%)
Jun 23, 2023 46.81 46.98 46.09 46.39 1,835,930 +0.02(+0.04%)
Jun 22, 2023 45.81 46.40 45.62 46.37 2,496,345 -0.07(-0.14%)
Jun 21, 2023 45.91 46.63 45.21 46.44 2,107,566 +0.41(+0.88%)
Jun 20, 2023 47.42 47.57 46.03 46.03 3,292,505 -2.14(-4.45%)
Jun 16, 2023 47.95 48.56 47.45 48.18 3,322,792 +0.55(+1.15%)
Jun 15, 2023 47.22 47.80 46.86 47.63 2,542,894 +0.26(+0.56%)
Jun 14, 2023 48.01 48.16 46.90 47.36 2,080,629 +0.08(+0.16%)
Jun 13, 2023 48.52 48.70 47.14 47.29 2,378,991 -0.77(-1.61%)
Jun 12, 2023 47.96 48.19 47.49 48.06 1,963,876 -0.08(-0.18%)
Jun 09, 2023 48.44 48.67 47.93 48.15 1,995,349 -0.55(-1.13%)
Jun 08, 2023 48.60 49.20 48.37 48.70 2,818,735 +0.76(+1.58%)
Jun 07, 2023 49.44 49.78 47.83 47.94 3,197,481 -1.20(-2.44%)
Jun 06, 2023 49.07 49.25 48.61 49.14 1,941,284 -0.07(-0.13%)
Jun 05, 2023 48.77 49.45 48.74 49.21 1,871,181 +0.13(+0.27%)
Jun 02, 2023 49.49 50.01 48.61 49.07 2,628,538 -0.38(-0.76%)
Jun 01, 2023 48.10 49.75 48.04 49.45 3,364,689 +1.48(+3.09%)
May 31, 2023 47.14 48.64 47.12 47.97 6,646,865 +1.38(+2.96%)
May 30, 2023 47.41 47.56 46.16 46.59 7,038,195 -0.70(-1.47%)
May 26, 2023 48.07 48.29 47.19 47.28 2,190,739 -0.09(-0.20%)
May 25, 2023 47.92 48.04 47.17 47.38 2,376,740 -0.84(-1.75%)
May 24, 2023 49.65 49.80 48.18 48.22 2,642,222 -1.30(-2.62%)
May 23, 2023 49.22 49.94 49.06 49.52 2,092,851 -0.05(-0.09%)
May 22, 2023 49.96 50.22 49.56 49.57 1,467,358 -0.52(-1.04%)
May 19, 2023 49.86 50.65 49.21 50.08 2,744,672 +0.27(+0.54%)
May 18, 2023 50.17 50.26 49.24 49.82 3,113,381 -1.27(-2.49%)
May 17, 2023 51.79 51.86 50.73 51.09 2,903,092 -0.70(-1.36%)
May 16, 2023 52.99 53.38 51.55 51.79 2,335,717 -1.35(-2.55%)
May 15, 2023 52.91 53.46 52.77 53.14 1,755,264 +0.54(+1.02%)
May 12, 2023 52.45 52.89 52.07 52.61 2,265,455 -0.03(-0.05%)
May 11, 2023 54.12 54.65 52.55 52.63 3,271,164 -2.29(-4.17%)
May 10, 2023 55.74 55.79 54.46 54.92 2,024,720 -0.65(-1.17%)
May 09, 2023 54.93 55.70 54.77 55.57 1,935,850 +0.54(+0.98%)
May 08, 2023 55.66 55.80 54.81 55.03 1,882,511 -0.41(-0.74%)
May 05, 2023 54.71 56.22 54.39 55.44 3,264,123 -0.55(-0.98%)
May 04, 2023 54.26 56.68 54.26 55.99 6,358,639 +2.17(+4.03%)
May 03, 2023 53.99 54.30 53.34 53.82 2,839,650 -0.06(-0.12%)
May 02, 2023 51.84 53.90 51.63 53.88 3,701,289 +2.05(+3.95%)
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.