Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.25 +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.51 47.79 45.76 45.93 5,527,904 -1.69(-3.55%)
Feb 25, 2021 49.43 50.33 47.38 47.62 1,989,434 -2.37(-4.74%)
Feb 24, 2021 48.48 50.24 48.03 49.99 1,563,643 +0.71(+1.45%)
Feb 23, 2021 49.88 49.99 48.45 49.27 1,567,132 -1.25(-2.47%)
Feb 22, 2021 48.70 50.70 48.59 50.52 1,924,642 +2.04(+4.20%)
Feb 19, 2021 49.87 49.87 48.04 48.49 2,496,843 -1.05(-2.13%)
Feb 18, 2021 49.95 50.55 49.41 49.54 2,085,244 -0.46(-0.92%)
Feb 17, 2021 50.94 51.08 49.63 50.00 2,434,323 -1.79(-3.46%)
Feb 16, 2021 53.73 53.96 51.76 51.80 3,037,346 -2.28(-4.21%)
Feb 12, 2021 56.38 56.67 53.22 54.07 4,440,257 -3.51(-6.10%)
Feb 11, 2021 59.45 59.60 57.24 57.59 1,302,793 -1.63(-2.75%)
Feb 10, 2021 59.28 59.49 58.38 59.22 815,200 +0.50(+0.86%)
Feb 09, 2021 59.06 59.19 58.09 58.71 1,040,779 -0.13(-0.22%)
Feb 08, 2021 58.38 59.11 57.90 58.84 1,038,792 +1.27(+2.21%)
Feb 05, 2021 55.92 57.61 55.61 57.57 1,979,791 +2.06(+3.71%)
Feb 04, 2021 54.39 55.63 54.05 55.51 2,153,915 -0.68(-1.21%)
Feb 03, 2021 56.46 57.07 56.01 56.19 1,459,249 -0.05(-0.09%)
Feb 02, 2021 56.38 56.78 55.48 56.24 1,165,762 -1.15(-2.01%)
Feb 01, 2021 58.39 58.54 56.86 57.39 1,479,351 +0.75(+1.32%)
Jan 29, 2021 57.80 58.36 56.34 56.64 1,345,838 +0.36(+0.63%)
Jan 28, 2021 56.17 57.14 55.50 56.29 1,485,996 +1.17(+2.12%)
Jan 27, 2021 56.84 56.94 54.92 55.12 1,847,790 -2.40(-4.17%)
Jan 26, 2021 57.73 58.33 57.40 57.52 997,136 -0.15(-0.27%)
Jan 25, 2021 57.84 58.77 56.64 57.67 983,330 +0.35(+0.61%)
Jan 22, 2021 56.34 57.89 55.74 57.33 1,005,864 -0.16(-0.28%)
Jan 21, 2021 57.94 57.94 56.77 57.49 1,273,750 -0.34(-0.59%)
Jan 20, 2021 56.68 58.37 56.17 57.83 1,674,830 +2.29(+4.12%)
Jan 19, 2021 55.83 56.40 55.23 55.54 1,563,754 -0.13(-0.23%)
Jan 15, 2021 56.54 56.62 55.40 55.67 1,503,679 -1.09(-1.93%)
Jan 14, 2021 56.80 57.46 56.47 56.77 1,094,216 -0.08(-0.14%)
Jan 13, 2021 57.37 57.63 56.64 56.85 1,896,838 -0.27(-0.47%)
Jan 12, 2021 56.26 57.18 55.79 57.11 1,802,414 +0.85(+1.51%)
Jan 11, 2021 56.96 57.37 56.21 56.26 1,725,246 -2.22(-3.80%)
Jan 08, 2021 60.74 60.87 57.55 58.49 2,025,293 -3.46(-5.59%)
Jan 07, 2021 61.01 62.19 60.20 61.95 1,326,386 +0.71(+1.15%)
Jan 06, 2021 59.25 61.46 59.19 61.24 1,678,347 +1.04(+1.72%)
Jan 05, 2021 61.84 61.84 59.20 60.20 2,571,112 -0.76(-1.25%)
Jan 04, 2021 59.56 61.43 58.95 60.97 2,501,552 +3.79(+6.62%)
Dec 31, 2020 57.18 57.18 57.18 659,578 -1.31(-2.25%)
Dec 30, 2020 58.15 58.96 58.01 58.49 659,578 +0.77(+1.33%)
Dec 29, 2020 57.46 58.57 57.37 57.72 789,835 +0.36(+0.62%)
Dec 28, 2020 58.95 59.21 57.07 57.37 803,758 -0.61(-1.05%)
Dec 24, 2020 57.25 58.22 57.22 57.97 308,775 +0.41(+0.70%)
Dec 23, 2020 57.22 58.00 57.22 57.57 642,362 +0.67(+1.18%)
Dec 22, 2020 58.22 58.30 56.34 56.90 833,667 -1.25(-2.15%)
Dec 21, 2020 58.39 58.86 57.70 58.14 1,010,746 +0.11(+0.18%)
Dec 18, 2020 59.43 59.43 58.01 58.04 1,150,387 -1.15(-1.95%)
Dec 17, 2020 58.96 60.74 58.60 59.19 1,551,092 +1.27(+2.20%)
Dec 16, 2020 57.35 57.95 56.43 57.92 1,514,886 +0.94(+1.65%)
Dec 15, 2020 56.70 57.78 56.49 56.98 1,008,892 +1.27(+2.29%)
Dec 14, 2020 56.74 57.40 55.48 55.70 1,303,829 -1.19(-2.10%)
Dec 11, 2020 57.51 57.68 56.56 56.90 1,235,720 -0.66(-1.14%)
Dec 10, 2020 57.75 58.69 56.94 57.55 1,133,758 +0.17(+0.30%)
Dec 09, 2020 58.93 58.93 56.85 57.38 1,434,624 -1.83(-3.09%)
Dec 08, 2020 58.84 59.31 58.48 59.22 1,416,050 +0.73(+1.25%)
Dec 07, 2020 56.04 59.20 55.99 58.49 2,021,809 +2.48(+4.43%)
Dec 04, 2020 55.92 56.43 55.20 56.00 973,433 +0.02(+0.03%)
Dec 03, 2020 56.28 56.51 55.36 55.99 1,415,770 -0.03(-0.06%)
Dec 02, 2020 56.06 56.20 55.01 56.02 1,318,973 +0.23(+0.41%)
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.