Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 52.84 54.63 52.56 52.59 3,701,804 +0.13(+0.25%)
Apr 27, 2023 51.53 52.49 51.26 52.46 2,153,563 +0.65(+1.25%)
Apr 26, 2023 52.77 52.95 51.77 51.81 2,020,973 -0.40(-0.76%)
Apr 25, 2023 51.82 52.42 51.41 52.21 2,470,399 +0.16(+0.30%)
Apr 24, 2023 52.16 52.22 51.59 52.05 2,173,229 -0.11(-0.21%)
Apr 21, 2023 52.47 52.76 51.56 52.16 2,457,117 -0.44(-0.83%)
Apr 20, 2023 52.71 53.25 52.40 52.60 2,225,264 +0.38(+0.73%)
Apr 19, 2023 52.16 52.79 51.85 52.22 2,416,642 -0.87(-1.64%)
Apr 18, 2023 53.48 54.50 53.05 53.09 2,555,033 -0.20(-0.38%)
Apr 17, 2023 53.69 53.76 52.74 53.29 2,597,342 -0.81(-1.49%)
Apr 14, 2023 54.00 54.54 53.01 54.10 3,572,674 -0.85(-1.55%)
Apr 13, 2023 54.22 55.18 53.86 54.95 4,769,261 +1.45(+2.70%)
Apr 12, 2023 53.69 53.96 52.74 53.50 3,739,004 +0.86(+1.64%)
Apr 11, 2023 52.21 53.55 52.16 52.64 3,329,897 +0.55(+1.05%)
Apr 10, 2023 51.59 52.21 51.06 52.10 2,716,393 -0.32(-0.60%)
Apr 06, 2023 51.44 52.48 51.21 52.41 2,775,709 +0.57(+1.11%)
Apr 05, 2023 51.69 52.23 51.01 51.84 4,564,146 +0.50(+0.98%)
Apr 04, 2023 48.72 51.48 48.54 51.34 6,754,387 +2.64(+5.43%)
Apr 03, 2023 47.47 49.13 47.06 48.69 5,799,971 +1.45(+3.06%)
Mar 31, 2023 47.66 47.92 47.00 47.25 3,985,482 -0.39(-0.82%)
Mar 30, 2023 48.25 48.46 47.39 47.64 3,717,750 -0.30(-0.62%)
Mar 29, 2023 47.96 48.45 47.58 47.93 2,575,926 -0.49(-1.01%)
Mar 28, 2023 48.08 48.45 47.41 48.42 1,953,473 +0.67(+1.40%)
Mar 27, 2023 46.86 47.88 46.61 47.76 2,084,229 -0.15(-0.31%)
Mar 24, 2023 47.70 48.29 47.00 47.91 3,414,213 +0.51(+1.08%)
Mar 23, 2023 47.03 47.97 46.73 47.40 3,494,682 +0.81(+1.73%)
Mar 22, 2023 46.10 47.29 45.93 46.59 3,894,841 +0.73(+1.60%)
Mar 21, 2023 46.28 46.39 45.42 45.86 3,351,331 -1.30(-2.75%)
Mar 20, 2023 47.72 47.95 46.85 47.16 4,293,418 +0.03(+0.06%)
Mar 17, 2023 45.23 47.48 44.95 47.13 10,177,816 +2.48(+5.54%)
Mar 16, 2023 44.73 44.79 43.70 44.65 3,402,849 +0.00(+0.00%)
Mar 15, 2023 45.10 45.33 43.95 44.65 5,952,045 +0.29(+0.65%)
Mar 14, 2023 44.38 44.68 43.83 44.36 3,036,932 +0.11(+0.25%)
Mar 13, 2023 43.98 44.81 43.67 44.25 5,647,108 +2.15(+5.11%)
Mar 10, 2023 42.49 43.57 41.89 42.10 3,542,265 +0.43(+1.02%)
Mar 09, 2023 41.99 42.33 41.45 41.68 2,516,176 +0.18(+0.42%)
Mar 08, 2023 42.32 42.62 41.24 41.50 3,063,330 -0.66(-1.56%)
Mar 07, 2023 43.35 43.49 42.08 42.16 2,933,066 -1.71(-3.89%)
Mar 06, 2023 43.77 44.23 43.66 43.86 2,256,989 -0.37(-0.84%)
Mar 03, 2023 44.06 44.28 43.73 44.24 2,512,150 +0.56(+1.27%)
Mar 02, 2023 43.03 43.69 42.95 43.68 2,411,045 +0.20(+0.47%)
Mar 01, 2023 43.40 43.91 42.99 43.48 3,463,167 +0.81(+1.89%)
Feb 28, 2023 42.42 43.02 41.95 42.67 3,080,145 +0.96(+2.30%)
Feb 27, 2023 41.39 42.05 41.39 41.71 2,978,678 +0.47(+1.14%)
Feb 24, 2023 40.64 41.26 40.39 41.24 3,343,680 +0.03(+0.07%)
Feb 23, 2023 41.15 41.86 41.07 41.21 3,477,332 -0.01(-0.02%)
Feb 22, 2023 42.04 42.04 40.87 41.22 4,095,577 -1.00(-2.37%)
Feb 21, 2023 41.81 42.78 41.68 42.22 5,525,388 +0.25(+0.58%)
Feb 17, 2023 42.48 42.58 40.44 41.97 11,468,688 -2.79(-6.23%)
Feb 16, 2023 44.08 44.99 43.22 44.76 3,468,919 +0.14(+0.31%)
Feb 15, 2023 45.37 45.40 44.12 44.62 4,105,445 -1.72(-3.70%)
Feb 14, 2023 46.20 46.98 45.76 46.34 2,100,951 -0.21(-0.45%)
Feb 13, 2023 46.21 46.78 45.89 46.55 1,379,937 +0.04(+0.08%)
Feb 10, 2023 47.13 47.13 46.15 46.51 2,115,471 -0.28(-0.60%)
Feb 09, 2023 48.44 48.68 46.63 46.79 2,600,476 -1.04(-2.18%)
Feb 08, 2023 48.11 48.19 47.56 47.84 1,694,865 -0.09(-0.19%)
Feb 07, 2023 47.74 48.48 47.36 47.93 2,381,801 +0.32(+0.67%)
Feb 06, 2023 47.41 47.83 46.85 47.61 3,575,620 +0.00(+0.00%)
Feb 03, 2023 48.56 48.82 47.30 47.61 4,445,410 -2.29(-4.59%)
Feb 02, 2023 51.82 51.93 49.82 49.90 3,359,744 -2.03(-3.92%)
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.