Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.47 55.47 54.74 54.92 3,026,371 -0.21(-0.38%)
Jun 29, 2021 54.69 55.83 54.52 55.13 1,773,932 -0.33(-0.59%)
Jun 28, 2021 56.56 56.63 55.15 55.46 1,933,480 -1.16(-2.05%)
Jun 25, 2021 57.36 57.38 56.38 56.62 1,023,724 -0.21(-0.37%)
Jun 24, 2021 56.88 57.29 56.66 56.83 1,135,730 +0.12(+0.21%)
Jun 23, 2021 58.19 58.23 56.66 56.71 1,251,837 -0.84(-1.47%)
Jun 22, 2021 58.03 58.10 57.55 57.55 1,134,058 -0.65(-1.11%)
Jun 21, 2021 57.75 58.42 56.77 58.20 1,116,105 +1.17(+2.06%)
Jun 18, 2021 58.63 58.84 57.02 57.03 2,513,580 -1.51(-2.58%)
Jun 17, 2021 60.03 60.07 58.49 58.54 2,454,065 -3.62(-5.83%)
Jun 16, 2021 63.50 64.51 62.10 62.16 1,568,597 -1.06(-1.68%)
Jun 15, 2021 64.40 64.46 63.06 63.22 935,646 -1.20(-1.86%)
Jun 14, 2021 63.43 64.76 63.24 64.42 905,441 -0.34(-0.52%)
Jun 11, 2021 65.64 65.76 64.60 64.76 582,031 -1.09(-1.66%)
Jun 10, 2021 64.48 65.90 64.06 65.85 970,067 +1.61(+2.50%)
Jun 09, 2021 63.77 64.78 63.77 64.24 742,506 +0.45(+0.71%)
Jun 08, 2021 64.07 64.35 63.66 63.79 784,377 -0.33(-0.51%)
Jun 07, 2021 63.75 64.15 63.22 64.11 859,177 -0.14(-0.21%)
Jun 04, 2021 64.10 65.06 63.81 64.25 783,505 +0.67(+1.06%)
Jun 03, 2021 64.12 64.30 63.22 63.58 1,164,671 -1.85(-2.83%)
Jun 02, 2021 65.15 65.96 64.85 65.43 800,087 +0.31(+0.47%)
Jun 01, 2021 65.55 65.82 64.73 65.12 944,277 +0.25(+0.39%)
May 28, 2021 64.28 65.39 64.11 64.87 2,798,550 +0.05(+0.07%)
May 27, 2021 65.58 65.85 64.64 64.82 1,241,622 -0.97(-1.47%)
May 26, 2021 65.65 66.29 65.01 65.79 3,279,167 +0.43(+0.65%)
May 25, 2021 65.24 65.48 64.17 65.37 1,041,628 +0.16(+0.25%)
May 24, 2021 65.17 65.60 64.80 65.20 571,668 +0.04(+0.06%)
May 21, 2021 66.77 66.80 64.72 65.17 1,119,401 -1.35(-2.03%)
May 20, 2021 65.47 67.24 65.23 66.51 1,773,460 +1.28(+1.97%)
May 19, 2021 65.90 67.35 64.54 65.23 2,191,575 -0.75(-1.14%)
May 18, 2021 65.94 66.18 64.38 65.98 2,030,374 -0.24(-0.37%)
May 17, 2021 63.86 66.31 63.59 66.22 2,732,705 +2.92(+4.61%)
May 14, 2021 63.09 63.53 62.64 63.30 870,755 +1.03(+1.65%)
May 13, 2021 61.70 62.90 61.44 62.27 1,217,729 +0.19(+0.31%)
May 12, 2021 62.86 62.86 61.42 62.08 1,709,925 -0.39(-0.62%)
May 11, 2021 60.78 62.55 60.62 62.47 1,172,443 +0.53(+0.86%)
May 10, 2021 63.72 63.72 61.88 61.94 1,077,993 -0.60(-0.95%)
May 07, 2021 62.69 63.29 61.93 62.54 2,126,789 +0.80(+1.29%)
May 06, 2021 60.57 62.81 60.57 61.74 2,330,111 +1.45(+2.40%)
May 05, 2021 60.38 60.46 59.43 60.29 936,670 +0.29(+0.48%)
May 04, 2021 60.22 61.16 59.28 60.00 1,857,126 -0.47(-0.78%)
May 03, 2021 57.53 60.68 57.27 60.47 2,360,626 +4.02(+7.13%)
Apr 30, 2021 57.58 58.16 56.41 56.45 1,727,047 -1.07(-1.85%)
Apr 29, 2021 58.55 58.57 57.03 57.52 1,299,334 -1.33(-2.26%)
Apr 28, 2021 57.86 59.14 57.51 58.85 1,279,363 +0.42(+0.73%)
Apr 27, 2021 59.44 59.54 58.38 58.42 860,941 -1.11(-1.87%)
Apr 26, 2021 59.76 60.02 59.30 59.53 662,598 -0.23(-0.39%)
Apr 23, 2021 60.32 60.47 59.39 59.77 700,928 -0.05(-0.08%)
Apr 22, 2021 60.28 60.32 59.52 59.81 1,174,891 -0.97(-1.59%)
Apr 21, 2021 60.23 61.31 59.95 60.78 1,377,485 +0.78(+1.30%)
Apr 20, 2021 59.18 60.44 59.14 60.00 2,308,896 +0.70(+1.17%)
Apr 19, 2021 58.19 59.38 58.09 59.31 1,823,458 +0.92(+1.58%)
Apr 16, 2021 57.71 58.58 56.90 58.39 1,724,171 +1.19(+2.09%)
Apr 15, 2021 55.63 57.84 55.46 57.19 2,330,414 +2.22(+4.05%)
Apr 14, 2021 55.08 55.44 54.60 54.97 2,277,344 -0.41(-0.73%)
Apr 13, 2021 54.67 55.73 54.45 55.38 1,577,636 +1.02(+1.88%)
Apr 12, 2021 54.59 54.75 54.02 54.35 902,078 -0.59(-1.07%)
Apr 09, 2021 54.42 55.28 53.97 54.94 1,206,964 -0.01(-0.02%)
Apr 08, 2021 55.44 55.44 54.72 54.95 1,980,010 +0.64(+1.18%)
Apr 07, 2021 54.86 54.86 53.93 54.31 1,257,696 -0.47(-0.86%)
Apr 06, 2021 54.62 55.52 54.44 54.78 1,521,143 +0.52(+0.95%)
Apr 05, 2021 53.81 54.71 53.63 54.26 1,136,352 +0.32(+0.59%)
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.