Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.02 53.72 52.84 53.71 3,666,593 +0.48(+0.89%)
Jan 30, 2023 53.88 54.34 53.18 53.23 2,585,349 -0.85(-1.56%)
Jan 27, 2023 54.02 54.36 53.56 54.08 2,130,441 -0.22(-0.40%)
Jan 26, 2023 54.96 55.00 53.90 54.30 1,861,701 -0.77(-1.40%)
Jan 25, 2023 54.15 55.23 53.93 55.07 2,178,891 +0.56(+1.03%)
Jan 24, 2023 53.24 54.56 53.00 54.51 2,746,599 +0.88(+1.65%)
Jan 23, 2023 52.92 53.67 52.73 53.62 2,664,463 +0.14(+0.27%)
Jan 20, 2023 52.46 53.53 52.12 53.48 2,204,674 +0.69(+1.32%)
Jan 19, 2023 51.82 53.20 51.70 52.79 2,924,733 +1.08(+2.10%)
Jan 18, 2023 52.43 52.73 51.55 51.70 2,576,400 -0.20(-0.38%)
Jan 17, 2023 52.78 52.87 51.62 51.90 2,767,179 -1.30(-2.45%)
Jan 13, 2023 52.48 53.38 52.36 53.21 3,068,091 +0.72(+1.38%)
Jan 12, 2023 52.68 52.86 51.46 52.48 2,993,034 +0.62(+1.19%)
Jan 11, 2023 52.55 52.73 51.42 51.86 3,430,350 -0.67(-1.27%)
Jan 10, 2023 52.05 52.56 51.74 52.53 2,519,454 +0.50(+0.97%)
Jan 09, 2023 52.87 53.36 51.91 52.03 2,637,308 -0.54(-1.03%)
Jan 06, 2023 52.44 53.10 51.86 52.57 3,140,131 +0.71(+1.38%)
Jan 05, 2023 51.98 52.11 51.10 51.86 3,300,566 -0.90(-1.71%)
Jan 04, 2023 51.88 53.03 51.73 52.76 4,470,069 +1.83(+3.58%)
Jan 03, 2023 50.23 51.48 50.18 50.93 3,005,232 +1.49(+3.02%)
Dec 30, 2022 49.61 49.83 49.02 49.44 1,952,835 -0.15(-0.31%)
Dec 29, 2022 49.79 50.17 49.52 49.59 1,900,910 +0.11(+0.23%)
Dec 28, 2022 50.58 50.75 49.38 49.48 1,913,104 -1.44(-2.82%)
Dec 27, 2022 50.21 51.44 50.00 50.91 2,195,055 +0.87(+1.75%)
Dec 23, 2022 49.47 50.33 48.78 50.04 2,181,345 +0.81(+1.64%)
Dec 22, 2022 49.07 49.69 48.62 49.23 2,436,214 -0.50(-1.01%)
Dec 21, 2022 49.84 50.34 49.55 49.73 2,105,026 +0.26(+0.52%)
Dec 20, 2022 48.52 49.86 48.47 49.48 2,996,625 +1.65(+3.44%)
Dec 19, 2022 48.54 48.90 47.54 47.83 2,268,370 -0.72(-1.49%)
Dec 16, 2022 47.82 49.14 47.65 48.56 4,672,502 +0.56(+1.17%)
Dec 15, 2022 48.74 48.92 47.96 47.99 2,674,382 -2.04(-4.09%)
Dec 14, 2022 49.98 50.72 49.39 50.04 2,481,553 -0.23(-0.45%)
Dec 13, 2022 50.26 50.81 49.07 50.27 3,676,306 +1.49(+3.06%)
Dec 12, 2022 47.84 48.80 47.69 48.77 2,440,461 +0.35(+0.73%)
Dec 09, 2022 49.45 49.85 48.39 48.42 2,235,837 -0.81(-1.64%)
Dec 08, 2022 49.78 50.03 49.06 49.23 2,219,430 -0.11(-0.23%)
Dec 07, 2022 48.78 49.70 48.65 49.34 3,954,004 +1.05(+2.17%)
Dec 06, 2022 48.53 48.68 47.83 48.30 4,189,236 +0.42(+0.87%)
Dec 05, 2022 48.95 49.00 47.59 47.88 2,598,356 -1.35(-2.74%)
Dec 02, 2022 48.56 49.48 48.12 49.23 2,235,548 -0.38(-0.77%)
Dec 01, 2022 49.17 49.96 48.70 49.61 5,161,134 +1.71(+3.57%)
Nov 30, 2022 47.79 48.50 46.76 47.90 3,394,124 +0.84(+1.78%)
Nov 29, 2022 46.27 47.23 46.15 47.06 4,877,216 +1.39(+3.04%)
Nov 28, 2022 46.73 47.42 45.66 45.68 2,818,417 -1.37(-2.91%)
Nov 25, 2022 47.09 47.53 46.92 47.04 996,920 +0.06(+0.12%)
Nov 23, 2022 46.30 47.16 45.85 46.99 2,494,177 +0.64(+1.38%)
Nov 22, 2022 45.19 46.37 44.93 46.35 3,017,132 +1.67(+3.74%)
Nov 21, 2022 44.75 45.19 43.78 44.68 1,834,941 -0.35(-0.78%)
Nov 18, 2022 44.53 45.17 44.23 45.02 2,679,085 +0.48(+1.08%)
Nov 17, 2022 44.05 44.61 43.91 44.54 2,263,638 -0.51(-1.13%)
Nov 16, 2022 45.20 45.75 44.90 45.05 2,210,735 -0.32(-0.71%)
Nov 15, 2022 46.22 46.41 45.00 45.37 2,894,747 -0.49(-1.07%)
Nov 14, 2022 45.59 46.46 45.59 45.86 2,878,679 -0.08(-0.16%)
Nov 11, 2022 45.05 46.11 44.54 45.94 4,846,974 +1.00(+2.22%)
Nov 10, 2022 43.57 45.16 43.39 44.94 5,230,296 +3.26(+7.83%)
Nov 09, 2022 42.92 43.43 41.39 41.68 7,089,344 -1.36(-3.16%)
Nov 08, 2022 40.71 44.10 40.26 43.03 6,944,157 +2.40(+5.90%)
Nov 07, 2022 41.40 41.49 39.81 40.64 3,861,222 -0.31(-0.76%)
Nov 04, 2022 40.72 41.07 38.50 40.95 7,593,669 +2.20(+5.67%)
Nov 03, 2022 39.35 40.03 38.70 38.75 3,525,861 -1.15(-2.88%)
Nov 02, 2022 43.39 43.62 39.76 39.90 4,489,782 -3.26(-7.56%)
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.