Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.83 +0.54 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.73 49.00 47.95 48.91 2,193,275 +0.50(+1.03%)
Dec 30, 2021 47.07 48.49 47.07 48.42 1,987,468 +1.33(+2.81%)
Dec 29, 2021 46.85 47.89 46.71 47.09 1,804,635 -0.05(-0.10%)
Dec 28, 2021 47.36 47.98 46.95 47.14 1,356,756 -0.21(-0.45%)
Dec 27, 2021 47.14 47.52 46.77 47.35 1,359,008 -0.15(-0.31%)
Dec 23, 2021 47.75 47.80 46.74 47.50 2,297,296 -0.67(-1.39%)
Dec 22, 2021 47.92 48.27 47.46 48.17 1,631,554 +0.17(+0.36%)
Dec 21, 2021 47.84 48.20 46.74 47.99 2,602,323 +0.64(+1.34%)
Dec 20, 2021 46.13 47.59 46.00 47.36 3,715,195 +0.95(+2.04%)
Dec 17, 2021 47.22 48.03 46.38 46.41 3,130,824 -0.70(-1.48%)
Dec 16, 2021 45.77 47.45 45.66 47.11 2,894,844 +2.06(+4.58%)
Dec 15, 2021 45.12 45.28 43.75 45.05 2,869,248 -0.31(-0.69%)
Dec 14, 2021 44.33 45.82 44.18 45.36 2,518,059 +0.47(+1.05%)
Dec 13, 2021 43.98 45.15 43.87 44.89 2,570,289 +1.01(+2.31%)
Dec 10, 2021 44.80 44.86 43.82 43.88 1,950,265 -0.61(-1.37%)
Dec 09, 2021 45.21 45.21 44.18 44.49 1,969,633 -1.34(-2.93%)
Dec 08, 2021 45.55 45.93 45.07 45.83 1,672,082 +0.21(+0.46%)
Dec 07, 2021 45.15 46.12 45.07 45.62 1,299,839 +0.32(+0.71%)
Dec 06, 2021 44.54 45.44 44.27 45.30 1,832,440 +0.69(+1.55%)
Dec 03, 2021 44.13 45.33 43.34 44.61 2,882,456 +0.58(+1.32%)
Dec 02, 2021 44.35 44.52 43.33 44.03 2,233,272 -0.23(-0.52%)
Dec 01, 2021 46.22 46.74 44.21 44.26 2,420,674 -1.58(-3.45%)
Nov 30, 2021 46.85 47.73 45.81 45.84 5,470,755 -0.49(-1.05%)
Nov 29, 2021 46.88 47.18 45.71 46.33 3,266,711 -1.05(-2.22%)
Nov 26, 2021 47.90 47.90 46.72 47.38 2,248,916 +0.14(+0.29%)
Nov 24, 2021 47.47 47.57 46.87 47.24 1,462,934 -0.32(-0.67%)
Nov 23, 2021 47.73 48.16 47.06 47.56 1,874,188 -0.83(-1.72%)
Nov 22, 2021 48.58 49.22 47.83 48.39 1,843,213 -1.29(-2.59%)
Nov 19, 2021 50.67 51.03 49.64 49.68 2,008,590 -1.32(-2.58%)
Nov 18, 2021 51.77 51.14 50.89 51.00 1,286,927 -1.12(-2.14%)
Nov 17, 2021 51.84 52.76 51.71 52.11 1,479,194 +0.62(+1.21%)
Nov 16, 2021 52.59 52.88 51.47 51.49 1,338,322 -0.95(-1.81%)
Nov 15, 2021 51.99 52.50 51.72 52.44 1,283,791 +0.27(+0.53%)
Nov 12, 2021 51.96 53.13 51.64 52.17 2,041,170 +0.10(+0.19%)
Nov 11, 2021 53.32 53.32 51.74 52.07 2,401,583 -0.19(-0.37%)
Nov 10, 2021 52.13 52.26 3,297,959 +1.50(+2.95%)
Nov 09, 2021 49.13 50.81 48.82 50.76 2,591,644 +1.76(+3.60%)
Nov 08, 2021 49.33 49.53 48.51 49.00 1,984,663 +0.00(+0.00%)
Nov 05, 2021 48.14 49.01 47.73 49.00 2,036,444 +1.28(+2.68%)
Nov 04, 2021 48.91 49.60 47.55 47.72 1,815,030 -0.37(-0.76%)
Nov 03, 2021 47.04 48.26 46.90 48.08 2,137,446 +0.34(+0.71%)
Nov 02, 2021 48.46 48.46 47.35 47.74 2,338,424 -0.87(-1.79%)
Nov 01, 2021 48.59 49.27 48.56 48.61 1,730,823 +0.12(+0.25%)
Oct 29, 2021 49.81 49.92 48.49 48.49 2,219,900 -2.14(-4.22%)
Oct 28, 2021 51.67 51.95 50.42 50.63 2,214,032 -1.22(-2.34%)
Oct 27, 2021 52.15 52.54 51.80 51.85 1,580,369 -0.49(-0.94%)
Oct 26, 2021 52.75 52.34 1,286,202 -0.54(-1.02%)
Oct 25, 2021 53.00 53.47 52.65 52.88 1,101,237 +0.66(+1.26%)
Oct 22, 2021 53.02 53.90 52.21 52.22 1,831,768 +0.03(+0.05%)
Oct 21, 2021 52.08 52.43 51.77 52.20 1,632,438 -0.22(-0.42%)
Oct 20, 2021 52.28 53.08 51.86 52.41 1,268,689 +0.55(+1.06%)
Oct 19, 2021 52.88 52.88 51.46 51.87 1,229,233 +0.16(+0.30%)
Oct 18, 2021 52.30 52.53 51.66 51.71 1,189,794 -0.79(-1.50%)
Oct 15, 2021 51.75 52.80 51.46 52.50 1,462,290 -0.42(-0.79%)
Oct 14, 2021 52.78 53.28 52.60 52.92 1,536,019 +0.73(+1.40%)
Oct 13, 2021 50.74 52.47 50.70 52.19 2,304,618 +1.79(+3.56%)
Oct 12, 2021 49.16 50.42 48.69 50.39 1,833,859 +1.26(+2.57%)
Oct 11, 2021 49.55 49.79 48.99 49.13 811,606 -0.21(-0.43%)
Oct 08, 2021 50.28 50.53 49.25 49.34 1,501,457 +0.19(+0.39%)
Oct 07, 2021 48.59 49.44 48.48 49.15 1,378,596 +0.44(+0.90%)
Oct 06, 2021 47.98 48.86 47.90 48.71 1,733,789 +0.62(+1.29%)
Oct 05, 2021 47.52 48.35 46.79 48.09 1,986,748 +0.47(+0.98%)
Oct 04, 2021 46.56 47.87 46.54 47.62 2,163,446 +1.01(+2.18%)
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.