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 (%)
Sep 29, 2023 44.59 44.74 43.35 43.77 2,437,717 -0.13(-0.31%)
Sep 28, 2023 43.64 43.96 43.27 43.91 2,543,694 +0.39(+0.91%)
Sep 27, 2023 45.07 45.07 43.06 43.51 3,851,855 -1.76(-3.89%)
Sep 26, 2023 46.40 46.58 45.27 45.28 2,993,115 -1.51(-3.23%)
Sep 25, 2023 47.07 46.84 46.48 46.79 2,012,208 -0.45(-0.96%)
Sep 22, 2023 47.79 48.06 46.99 47.24 1,911,081 -0.03(-0.06%)
Sep 21, 2023 47.34 47.73 47.05 47.27 2,913,220 -1.12(-2.31%)
Sep 20, 2023 47.72 48.96 47.63 48.39 2,520,807 +0.91(+1.91%)
Sep 19, 2023 48.07 48.15 47.13 47.48 2,909,671 -0.47(-0.98%)
Sep 18, 2023 47.32 48.03 47.13 47.95 1,957,490 +0.68(+1.45%)
Sep 15, 2023 46.72 47.45 46.60 47.27 4,589,582 +0.95(+2.06%)
Sep 14, 2023 45.56 46.66 45.56 46.32 1,850,959 +0.72(+1.58%)
Sep 13, 2023 46.24 46.37 45.52 45.59 1,617,435 -0.57(-1.23%)
Sep 12, 2023 45.83 46.49 45.66 46.16 1,978,070 -0.11(-0.23%)
Sep 11, 2023 46.22 46.45 45.82 46.27 1,414,930 +0.65(+1.41%)
Sep 08, 2023 45.48 46.20 45.37 45.62 1,517,772 +0.21(+0.47%)
Sep 07, 2023 45.19 45.69 45.06 45.41 2,026,947 +0.10(+0.21%)
Sep 06, 2023 45.37 45.77 44.92 45.31 2,638,975 -0.21(-0.47%)
Sep 05, 2023 45.84 46.53 45.11 45.53 3,310,815 -0.83(-1.79%)
Sep 01, 2023 47.33 47.39 46.34 46.35 1,355,987 -0.37(-0.78%)
Aug 31, 2023 46.92 47.27 46.21 46.72 2,107,326 +0.30(+0.65%)
Aug 30, 2023 46.76 47.09 46.27 46.42 1,884,840 +0.08(+0.16%)
Aug 29, 2023 45.44 46.47 45.43 46.34 2,162,523 +0.65(+1.43%)
Aug 28, 2023 45.01 45.84 44.87 45.69 1,760,570 +1.00(+2.24%)
Aug 25, 2023 45.19 45.64 44.19 44.69 2,116,959 -0.50(-1.11%)
Aug 24, 2023 44.86 45.49 44.58 45.19 1,894,648 -0.06(-0.13%)
Aug 23, 2023 44.58 45.67 44.47 45.25 2,107,689 +1.03(+2.33%)
Aug 22, 2023 44.29 44.31 43.86 44.22 1,702,977 +0.22(+0.49%)
Aug 21, 2023 43.91 44.11 43.30 44.00 1,529,317 +0.34(+0.78%)
Aug 18, 2023 43.74 43.85 43.27 43.66 1,895,377 -0.24(-0.54%)
Aug 17, 2023 43.57 43.92 43.35 43.90 2,646,073 +0.51(+1.18%)
Aug 16, 2023 44.02 44.32 43.25 43.39 2,680,211 -0.90(-2.03%)
Aug 15, 2023 45.27 45.39 44.16 44.28 2,745,499 -1.17(-2.58%)
Aug 14, 2023 45.75 45.97 45.35 45.46 1,759,822 -0.88(-1.90%)
Aug 11, 2023 45.51 46.40 45.46 46.33 1,262,886 +0.60(+1.32%)
Aug 10, 2023 46.24 46.48 45.52 45.73 1,649,376 -0.02(-0.04%)
Aug 09, 2023 45.80 45.96 45.30 45.75 1,387,271 +0.22(+0.48%)
Aug 08, 2023 45.20 45.65 44.96 45.53 2,194,516 -0.26(-0.56%)
Aug 07, 2023 45.87 45.98 45.40 45.79 1,272,562 -0.09(-0.19%)
Aug 04, 2023 46.11 46.73 45.78 45.87 2,441,196 +0.20(+0.43%)
Aug 03, 2023 45.96 46.27 45.29 45.67 2,807,804 -0.26(-0.56%)
Aug 02, 2023 47.75 47.77 45.86 45.93 3,614,105 -1.88(-3.93%)
Aug 01, 2023 48.62 48.88 47.79 47.81 2,195,074 -1.70(-3.43%)
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%)
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.