Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.30 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 53.17 54.01 52.44 53.95 1,378,629 +1.68(+3.22%)
Mar 31, 2021 51.69 52.95 51.34 52.27 1,267,347 +0.99(+1.94%)
Mar 30, 2021 52.18 52.27 51.12 51.27 1,330,887 -2.09(-3.91%)
Mar 29, 2021 52.75 53.37 51.44 53.36 1,434,321 +0.14(+0.27%)
Mar 26, 2021 53.12 53.21 52.21 53.21 1,040,829 +0.80(+1.54%)
Mar 25, 2021 52.60 53.30 51.92 52.41 959,699 -0.62(-1.18%)
Mar 24, 2021 53.78 53.87 52.97 53.03 779,472 -0.56(-1.05%)
Mar 23, 2021 54.27 54.38 53.23 53.59 1,064,211 -1.01(-1.85%)
Mar 22, 2021 54.65 55.15 54.52 54.61 679,042 -0.22(-0.40%)
Mar 19, 2021 54.48 55.07 54.20 54.82 1,116,154 +0.47(+0.86%)
Mar 18, 2021 54.65 54.98 53.93 54.35 1,187,875 -1.18(-2.12%)
Mar 17, 2021 53.26 55.70 52.97 55.53 1,607,629 +2.00(+3.73%)
Mar 16, 2021 54.45 54.45 53.23 53.53 1,061,337 -0.41(-0.75%)
Mar 15, 2021 53.81 54.58 53.21 53.94 1,208,227 +0.50(+0.93%)
Mar 12, 2021 51.99 53.70 51.89 53.44 1,031,760 +0.13(+0.24%)
Mar 11, 2021 53.12 53.54 52.31 53.31 1,132,023 +0.97(+1.85%)
Mar 10, 2021 52.17 52.75 51.61 52.35 1,047,146 +0.26(+0.50%)
Mar 09, 2021 53.02 53.82 51.99 52.08 1,705,947 +0.79(+1.53%)
Mar 08, 2021 51.69 52.13 50.92 51.30 1,036,557 -0.39(-0.75%)
Mar 05, 2021 51.30 51.79 50.22 51.69 1,613,894 +0.79(+1.55%)
Mar 04, 2021 50.54 51.91 50.03 50.90 1,591,946 +0.28(+0.55%)
Mar 03, 2021 50.32 51.04 49.42 50.62 1,844,265 -1.02(-1.98%)
Mar 02, 2021 50.24 52.19 50.12 51.64 2,503,991 +1.59(+3.18%)
Mar 01, 2021 51.26 52.01 49.82 50.05 2,164,283 -0.46(-0.91%)
Feb 26, 2021 52.26 52.56 50.33 50.51 5,026,290 -2.26(-4.28%)
Feb 25, 2021 54.78 55.77 52.50 52.77 1,795,175 -2.62(-4.74%)
Feb 24, 2021 53.72 55.67 53.23 55.40 1,410,961 +0.79(+1.45%)
Feb 23, 2021 55.28 55.40 53.69 54.60 1,414,110 -1.38(-2.47%)
Feb 22, 2021 53.97 56.19 53.85 55.99 1,736,710 +2.26(+4.20%)
Feb 19, 2021 55.27 55.27 53.24 53.73 2,253,038 -1.17(-2.13%)
Feb 18, 2021 55.35 56.02 54.76 54.90 1,881,631 -0.51(-0.92%)
Feb 17, 2021 56.46 56.61 55.00 55.41 2,196,623 -1.99(-3.46%)
Feb 16, 2021 59.54 59.80 57.36 57.40 2,740,764 -2.53(-4.21%)
Feb 12, 2021 62.49 62.80 58.98 59.93 4,006,687 -3.89(-6.10%)
Feb 11, 2021 65.88 66.05 63.44 63.82 1,175,582 -1.81(-2.75%)
Feb 10, 2021 65.69 65.93 64.70 65.62 735,600 +0.56(+0.86%)
Feb 09, 2021 65.45 65.60 64.37 65.07 939,152 -0.14(-0.22%)
Feb 08, 2021 64.70 65.51 64.16 65.21 937,359 +1.41(+2.21%)
Feb 05, 2021 61.97 63.84 61.62 63.80 1,786,474 +2.28(+3.71%)
Feb 04, 2021 60.28 61.65 59.90 61.52 1,943,596 -0.75(-1.21%)
Feb 03, 2021 62.57 63.25 62.07 62.27 1,316,761 -0.05(-0.09%)
Feb 02, 2021 62.48 62.93 61.49 62.32 1,051,931 -1.28(-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.