Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.99 +0.10 (+0.15%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.39 54.04 52.93 52.96 2,769,912 -0.43(-0.81%)
Mar 30, 2022 52.76 53.56 52.76 53.40 2,184,331 +0.94(+1.80%)
Mar 29, 2022 50.97 52.51 50.42 52.45 3,892,749 +0.22(+0.43%)
Mar 28, 2022 52.76 52.76 51.80 52.23 3,226,702 -1.44(-2.68%)
Mar 25, 2022 53.56 53.68 52.73 53.66 2,627,440 -0.12(-0.23%)
Mar 24, 2022 54.68 55.12 53.43 53.79 4,150,056 -0.39(-0.72%)
Mar 23, 2022 53.76 54.23 52.56 54.17 3,813,299 +1.16(+2.19%)
Mar 22, 2022 53.91 54.03 52.79 53.02 3,051,228 -1.01(-1.87%)
Mar 21, 2022 52.50 54.47 52.39 54.03 3,715,546 +1.82(+3.50%)
Mar 18, 2022 52.17 52.91 51.84 52.20 7,350,946 -0.66(-1.24%)
Mar 17, 2022 52.38 53.69 51.92 52.86 3,571,229 +1.26(+2.45%)
Mar 16, 2022 51.17 51.69 50.08 51.60 3,480,541 -0.04(-0.08%)
Mar 15, 2022 49.88 51.99 49.59 51.64 3,832,000 +0.19(+0.37%)
Mar 14, 2022 51.59 52.70 50.92 51.45 5,158,318 -1.65(-3.11%)
Mar 11, 2022 52.06 53.55 51.80 53.10 4,933,343 -0.58(-1.08%)
Mar 10, 2022 53.42 54.81 52.59 53.68 8,390,250 +0.48(+0.89%)
Mar 09, 2022 50.15 53.79 49.67 53.21 8,483,725 +0.49(+0.94%)
Mar 08, 2022 51.15 54.82 50.98 52.71 12,864,707 +2.33(+4.62%)
Mar 07, 2022 49.16 51.22 48.44 50.39 8,511,648 +1.53(+3.13%)
Mar 04, 2022 45.76 49.02 45.59 48.86 6,476,286 +3.99(+8.89%)
Mar 03, 2022 44.67 45.23 44.21 44.87 3,681,692 +0.14(+0.30%)
Mar 02, 2022 44.21 45.37 43.51 44.73 4,685,875 -0.18(-0.40%)
Mar 01, 2022 43.24 45.08 43.19 44.91 6,480,584 +2.00(+4.65%)
Feb 28, 2022 44.62 44.77 42.79 42.91 5,385,978 -1.11(-2.53%)
Feb 25, 2022 43.95 44.29 43.03 44.03 5,080,809 -0.17(-0.38%)
Feb 24, 2022 47.17 47.72 43.24 44.20 9,745,360 -2.36(-5.07%)
Feb 23, 2022 45.62 46.97 45.51 46.56 4,229,026 +0.98(+2.14%)
Feb 22, 2022 46.91 47.15 45.22 45.58 4,976,285 -1.10(-2.35%)
Feb 18, 2022 46.68 0 -1.05(-2.19%)
Feb 17, 2022 45.17 48.20 45.05 47.72 8,911,574 +3.27(+7.36%)
Feb 16, 2022 44.15 45.01 44.06 44.45 3,479,823 +0.53(+1.20%)
Feb 15, 2022 43.50 44.28 43.16 43.92 3,959,092 -0.62(-1.39%)
Feb 14, 2022 42.87 44.75 42.73 44.54 6,409,201 +2.27(+5.37%)
Feb 11, 2022 40.25 42.83 40.09 42.28 6,035,173 +2.17(+5.40%)
Feb 10, 2022 41.94 42.30 39.82 40.11 5,219,645 -1.94(-4.61%)
Feb 09, 2022 41.54 42.85 41.46 42.05 3,630,305 +0.30(+0.71%)
Feb 08, 2022 41.80 42.34 41.48 41.75 3,385,072 -0.06(-0.14%)
Feb 07, 2022 41.32 42.11 41.05 41.81 3,041,870 +0.84(+2.05%)
Feb 04, 2022 40.45 41.37 40.39 40.97 1,934,209 +0.05(+0.12%)
Feb 03, 2022 41.55 40.92 2,618,382 -0.44(-1.07%)
Feb 02, 2022 40.76 41.91 40.24 41.36 2,553,862 +0.65(+1.61%)
Feb 01, 2022 40.98 41.23 40.14 40.70 3,002,794 +0.09(+0.23%)
Jan 31, 2022 39.63 40.71 40.61 2,612,700 +1.29(+3.29%)
Jan 28, 2022 39.42 39.57 38.60 39.32 3,643,572 -0.39(-0.98%)
Jan 27, 2022 40.57 41.39 39.66 39.71 3,737,741 -1.55(-3.75%)
Jan 26, 2022 42.40 43.30 41.06 41.26 3,341,574 -1.58(-3.69%)
Jan 25, 2022 42.43 42.88 41.92 42.84 2,299,908 +0.09(+0.22%)
Jan 24, 2022 42.94 43.05 41.35 42.74 3,212,832 -0.51(-1.18%)
Jan 21, 2022 44.62 44.87 42.96 43.25 3,023,313 -1.26(-2.83%)
Jan 20, 2022 46.51 46.68 44.48 44.51 2,949,944 -1.64(-3.55%)
Jan 19, 2022 43.43 46.38 43.11 46.15 5,570,266 +3.40(+7.95%)
Jan 18, 2022 43.45 43.77 42.71 42.75 1,966,497 -0.94(-2.16%)
Jan 14, 2022 43.70 0 -0.30(-0.68%)
Jan 13, 2022 44.57 44.73 43.89 43.99 2,100,989 -0.68(-1.52%)
Jan 12, 2022 44.20 44.75 43.65 44.67 2,391,826 +0.66(+1.51%)
Jan 11, 2022 43.87 44.11 43.29 44.01 1,911,816 +0.16(+0.37%)
Jan 10, 2022 42.38 43.86 42.28 43.85 2,727,141 +1.24(+2.91%)
Jan 07, 2022 42.73 43.00 41.98 42.61 3,015,424 +0.11(+0.26%)
Jan 06, 2022 43.39 43.61 42.29 42.50 2,489,984 -1.72(-3.88%)
Jan 05, 2022 45.36 45.76 44.10 44.21 4,154,512 -0.64(-1.42%)
Jan 04, 2022 44.07 45.23 43.86 44.85 2,890,826 +0.87(+1.97%)
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.