Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.54 43.15 42.07 42.79 3,071,171 +0.96(+2.30%)
Feb 27, 2023 41.51 42.17 41.51 41.83 2,969,999 +0.47(+1.14%)
Feb 24, 2023 40.76 41.38 40.51 41.36 3,333,938 +0.03(+0.07%)
Feb 23, 2023 41.27 41.99 41.19 41.33 3,467,201 -0.01(-0.02%)
Feb 22, 2023 42.16 42.16 40.98 41.34 4,083,643 -1.00(-2.37%)
Feb 21, 2023 41.93 42.90 41.80 42.34 5,509,289 +0.25(+0.58%)
Feb 17, 2023 42.61 42.71 40.56 42.10 11,435,272 -2.80(-6.23%)
Feb 16, 2023 44.21 45.12 43.34 44.89 3,458,811 +0.14(+0.31%)
Feb 15, 2023 45.50 45.54 44.25 44.75 4,093,483 -1.72(-3.70%)
Feb 14, 2023 46.34 47.12 45.89 46.48 2,094,830 -0.21(-0.45%)
Feb 13, 2023 46.35 46.91 46.02 46.68 1,375,917 +0.04(+0.08%)
Feb 10, 2023 47.27 47.27 46.29 46.65 2,109,307 -0.28(-0.60%)
Feb 09, 2023 48.58 48.82 46.77 46.93 2,592,899 -1.05(-2.18%)
Feb 08, 2023 48.25 48.33 47.70 47.98 1,689,926 -0.09(-0.19%)
Feb 07, 2023 47.88 48.62 47.50 48.07 2,374,861 +0.32(+0.67%)
Feb 06, 2023 47.55 47.97 46.99 47.75 3,565,202 +0.00(+0.00%)
Feb 03, 2023 48.71 48.96 47.44 47.75 4,432,458 -2.29(-4.59%)
Feb 02, 2023 51.98 52.08 49.96 50.04 3,349,955 -2.04(-3.92%)
Feb 01, 2023 51.36 52.44 50.67 52.08 3,584,245 +0.66(+1.27%)
Jan 31, 2023 50.76 51.44 50.60 51.43 3,829,199 +0.46(+0.89%)
Jan 30, 2023 51.59 52.03 50.92 50.97 2,700,004 -0.81(-1.56%)
Jan 27, 2023 51.73 52.05 51.28 51.78 2,224,921 -0.21(-0.40%)
Jan 26, 2023 52.63 52.67 51.61 51.99 1,944,263 -0.74(-1.40%)
Jan 25, 2023 51.85 52.88 51.64 52.73 2,275,520 +0.54(+1.03%)
Jan 24, 2023 50.98 52.24 50.75 52.19 2,868,405 +0.85(+1.65%)
Jan 23, 2023 50.67 51.39 50.49 51.35 2,782,626 +0.14(+0.27%)
Jan 20, 2023 50.24 51.25 49.91 51.21 2,302,446 +0.66(+1.32%)
Jan 19, 2023 49.62 50.94 49.51 50.55 3,054,438 +1.04(+2.10%)
Jan 18, 2023 50.20 50.49 49.36 49.51 2,690,658 -0.19(-0.38%)
Jan 17, 2023 50.54 50.63 49.43 49.70 2,889,897 -1.25(-2.45%)
Jan 13, 2023 50.25 51.11 50.14 50.95 3,204,154 +0.69(+1.38%)
Jan 12, 2023 50.45 50.62 49.27 50.25 3,125,769 +0.59(+1.19%)
Jan 11, 2023 50.32 50.49 49.23 49.66 3,582,478 -0.64(-1.27%)
Jan 10, 2023 49.84 50.33 49.54 50.30 2,631,186 +0.48(+0.97%)
Jan 09, 2023 50.63 51.09 49.71 49.82 2,754,266 -0.52(-1.03%)
Jan 06, 2023 50.22 50.85 49.65 50.34 3,279,389 +0.68(+1.38%)
Jan 05, 2023 49.77 49.90 48.93 49.65 3,446,938 -0.87(-1.71%)
Jan 04, 2023 49.68 50.78 49.53 50.52 4,668,307 +1.75(+3.58%)
Jan 03, 2023 48.10 49.30 48.05 48.77 3,138,508 +1.43(+3.02%)
Dec 30, 2022 47.50 47.72 46.94 47.34 2,039,439 -0.15(-0.31%)
Dec 29, 2022 47.68 48.04 47.42 47.49 1,985,211 +0.11(+0.23%)
Dec 28, 2022 48.43 48.60 47.29 47.38 1,997,946 -1.37(-2.82%)
Dec 27, 2022 48.08 49.25 47.88 48.75 2,292,401 +0.84(+1.75%)
Dec 23, 2022 47.37 48.20 46.71 47.91 2,278,083 +0.77(+1.64%)
Dec 22, 2022 46.99 47.58 46.56 47.14 2,544,255 -0.48(-1.01%)
Dec 21, 2022 47.72 48.20 47.45 47.62 2,198,379 +0.25(+0.52%)
Dec 20, 2022 46.46 47.74 46.41 47.38 3,129,519 +1.58(+3.44%)
Dec 19, 2022 46.48 46.82 45.52 45.80 2,368,967 -0.69(-1.49%)
Dec 16, 2022 45.79 47.05 45.63 46.49 4,879,717 +0.54(+1.17%)
Dec 15, 2022 46.67 46.84 45.92 45.96 2,792,985 -1.96(-4.09%)
Dec 14, 2022 47.86 48.57 47.29 47.91 2,591,604 -0.22(-0.45%)
Dec 13, 2022 48.12 48.65 46.99 48.13 3,839,342 +1.43(+3.06%)
Dec 12, 2022 45.81 46.73 45.66 46.70 2,548,690 +0.34(+0.73%)
Dec 09, 2022 47.35 47.73 46.33 46.37 2,334,992 -0.77(-1.64%)
Dec 08, 2022 47.67 47.91 46.98 47.14 2,317,856 -0.11(-0.23%)
Dec 07, 2022 46.71 47.59 46.58 47.25 4,129,355 +1.00(+2.17%)
Dec 06, 2022 46.47 46.61 45.80 46.25 4,375,020 +0.40(+0.87%)
Dec 05, 2022 46.87 46.92 45.57 45.85 2,713,587 -1.29(-2.74%)
Dec 02, 2022 46.49 47.38 46.07 47.14 2,334,690 -0.36(-0.77%)
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.