Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.51 58.09 56.34 56.38 1,729,173 -1.07(-1.85%)
Apr 29, 2021 58.48 58.49 56.96 57.45 1,300,933 -1.33(-2.26%)
Apr 28, 2021 57.79 59.06 57.44 58.77 1,280,938 +0.42(+0.73%)
Apr 27, 2021 59.37 59.47 58.31 58.35 862,001 -1.11(-1.87%)
Apr 26, 2021 59.69 59.95 59.23 59.46 663,414 -0.23(-0.39%)
Apr 23, 2021 60.25 60.40 59.32 59.70 701,791 -0.05(-0.08%)
Apr 22, 2021 60.21 60.25 59.44 59.74 1,176,337 -0.97(-1.59%)
Apr 21, 2021 60.16 61.23 59.88 60.71 1,379,181 +0.78(+1.30%)
Apr 20, 2021 59.11 60.36 59.06 59.93 2,311,738 +0.70(+1.17%)
Apr 19, 2021 58.12 59.31 58.02 59.24 1,825,703 +0.92(+1.58%)
Apr 16, 2021 57.64 58.50 56.83 58.31 1,726,294 +1.19(+2.09%)
Apr 15, 2021 55.56 57.77 55.39 57.12 2,333,283 +2.22(+4.05%)
Apr 14, 2021 55.01 55.37 54.53 54.90 2,280,148 -0.41(-0.73%)
Apr 13, 2021 54.60 55.66 54.39 55.31 1,579,578 +1.02(+1.88%)
Apr 12, 2021 54.52 54.68 53.95 54.29 903,189 -0.59(-1.07%)
Apr 09, 2021 54.35 55.21 53.91 54.87 1,208,450 -0.01(-0.02%)
Apr 08, 2021 55.37 55.37 54.65 54.88 1,982,447 +0.64(+1.18%)
Apr 07, 2021 54.79 54.79 53.86 54.24 1,259,244 -0.47(-0.86%)
Apr 06, 2021 54.55 55.45 54.37 54.71 1,523,016 +0.51(+0.95%)
Apr 05, 2021 53.74 54.64 53.56 54.20 1,137,751 +0.32(+0.59%)
Apr 01, 2021 53.10 53.94 52.37 53.88 1,380,326 +1.68(+3.22%)
Mar 31, 2021 51.62 52.89 51.28 52.20 1,268,907 +0.99(+1.94%)
Mar 30, 2021 52.12 52.20 51.05 51.21 1,332,525 -2.09(-3.91%)
Mar 29, 2021 52.69 53.30 51.38 53.29 1,436,086 +0.14(+0.27%)
Mar 26, 2021 53.05 53.15 52.14 53.15 1,042,111 +0.80(+1.54%)
Mar 25, 2021 52.54 53.23 51.86 52.35 960,880 -0.62(-1.18%)
Mar 24, 2021 53.72 53.80 52.91 52.97 780,431 -0.56(-1.05%)
Mar 23, 2021 54.21 54.31 53.17 53.53 1,065,521 -1.01(-1.85%)
Mar 22, 2021 54.58 55.08 54.45 54.54 679,878 -0.22(-0.40%)
Mar 19, 2021 54.41 55.00 54.13 54.76 1,117,528 +0.47(+0.87%)
Mar 18, 2021 54.58 54.91 53.86 54.29 1,189,338 -1.17(-2.12%)
Mar 17, 2021 53.19 55.63 52.91 55.46 1,609,609 +2.00(+3.73%)
Mar 16, 2021 54.39 54.39 53.17 53.47 1,062,644 -0.41(-0.75%)
Mar 15, 2021 53.74 54.51 53.15 53.87 1,209,715 +0.50(+0.93%)
Mar 12, 2021 51.93 53.64 51.82 53.37 1,033,030 +0.13(+0.24%)
Mar 11, 2021 53.05 53.47 52.25 53.25 1,133,417 +0.97(+1.85%)
Mar 10, 2021 52.10 52.69 51.55 52.28 1,048,435 +0.26(+0.50%)
Mar 09, 2021 52.95 53.75 51.93 52.02 1,708,048 +0.79(+1.53%)
Mar 08, 2021 51.62 52.07 50.86 51.23 1,037,833 -0.39(-0.75%)
Mar 05, 2021 51.23 51.72 50.16 51.62 1,615,881 +0.79(+1.55%)
Mar 04, 2021 50.48 51.85 49.97 50.84 1,593,906 +0.28(+0.55%)
Mar 03, 2021 50.26 50.98 49.36 50.56 1,846,535 -1.02(-1.98%)
Mar 02, 2021 50.18 52.13 50.06 51.58 2,507,073 +1.59(+3.18%)
Mar 01, 2021 51.20 51.95 49.76 49.99 2,166,948 -0.46(-0.91%)
Feb 26, 2021 52.19 52.49 50.27 50.45 5,032,478 -2.26(-4.28%)
Feb 25, 2021 54.71 55.70 52.44 52.71 1,797,385 -2.62(-4.74%)
Feb 24, 2021 53.66 55.61 53.16 55.33 1,412,697 +0.79(+1.45%)
Feb 23, 2021 55.21 55.33 53.62 54.54 1,415,850 -1.38(-2.47%)
Feb 22, 2021 53.90 56.12 53.78 55.92 1,738,848 +2.25(+4.20%)
Feb 19, 2021 55.20 55.20 53.17 53.67 2,255,812 -1.17(-2.13%)
Feb 18, 2021 55.28 55.96 54.69 54.83 1,883,947 -0.51(-0.92%)
Feb 17, 2021 56.39 56.54 54.93 55.35 2,199,327 -1.98(-3.46%)
Feb 16, 2021 59.47 59.73 57.29 57.33 2,744,138 -2.52(-4.21%)
Feb 12, 2021 62.41 62.72 58.91 59.85 4,011,620 -3.89(-6.10%)
Feb 11, 2021 65.80 65.97 63.36 63.74 1,177,029 -1.80(-2.75%)
Feb 10, 2021 65.61 65.85 64.62 65.54 736,505 +0.56(+0.86%)
Feb 09, 2021 65.37 65.52 64.29 64.99 940,308 -0.14(-0.22%)
Feb 08, 2021 64.62 65.43 64.08 65.13 938,513 +1.41(+2.21%)
Feb 05, 2021 61.90 63.77 61.55 63.72 1,788,673 +2.28(+3.71%)
Feb 04, 2021 60.20 61.57 59.82 61.44 1,945,988 -0.75(-1.21%)
Feb 03, 2021 62.49 63.17 62.00 62.19 1,318,382 -0.05(-0.09%)
Feb 02, 2021 62.40 62.85 61.41 62.25 1,053,226 -1.27(-2.01%)
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.