Skip to main content

Agnico-Eagle Mines (NY: AEM )

75.25 +0.13 (+0.17%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 73.93 75.27 73.86 75.12 1,505,783 +0.50(+0.67%)
Jul 11, 2024 74.93 75.09 72.68 74.62 3,163,445 +1.34(+1.83%)
Jul 10, 2024 70.99 73.33 70.96 73.28 3,124,868 +3.08(+4.39%)
Jul 09, 2024 70.00 70.54 69.58 70.20 1,500,555 +0.27(+0.39%)
Jul 08, 2024 69.28 70.01 68.87 69.93 1,411,585 +0.13(+0.19%)
Jul 05, 2024 69.14 70.47 68.78 69.80 2,084,225 +1.75(+2.57%)
Jul 03, 2024 66.81 68.65 66.78 68.05 1,487,835 +2.38(+3.62%)
Jul 02, 2024 64.72 65.72 64.65 65.67 1,193,538 +0.63(+0.97%)
Jul 01, 2024 65.57 66.24 65.02 65.04 812,043 -0.36(-0.55%)
Jun 28, 2024 67.14 67.21 64.98 65.40 1,645,484 -0.98(-1.48%)
Jun 27, 2024 66.15 66.80 65.84 66.38 1,812,790 +1.02(+1.56%)
Jun 26, 2024 64.02 65.41 63.93 65.36 1,263,231 +0.47(+0.72%)
Jun 25, 2024 65.64 65.64 64.83 64.89 1,418,650 -0.77(-1.17%)
Jun 24, 2024 65.72 66.02 65.15 65.66 1,514,946 +0.43(+0.66%)
Jun 21, 2024 66.17 66.17 64.41 65.23 5,421,267 -0.84(-1.27%)
Jun 20, 2024 65.01 66.45 64.75 66.07 3,093,693 +1.46(+2.26%)
Jun 18, 2024 64.02 64.91 63.92 64.61 1,541,775 +0.36(+0.56%)
Jun 17, 2024 64.11 64.86 63.81 64.25 1,953,647 +0.00(+0.00%)
Jun 14, 2024 64.47 64.52 63.43 64.25 1,569,464 +0.22(+0.34%)
Jun 13, 2024 65.04 65.92 63.87 64.03 1,884,121 -1.61(-2.45%)
Jun 12, 2024 66.08 66.55 65.13 65.64 2,468,783 +0.96(+1.48%)
Jun 11, 2024 64.59 64.69 63.81 64.68 1,684,594 -0.56(-0.86%)
Jun 10, 2024 64.00 65.33 64.00 65.24 3,102,842 +1.44(+2.26%)
Jun 07, 2024 66.06 66.38 63.01 63.80 4,480,730 -4.89(-7.12%)
Jun 06, 2024 66.01 68.82 65.87 68.69 2,060,674 +2.59(+3.92%)
Jun 05, 2024 65.39 66.23 64.76 66.10 2,545,337 +1.08(+1.66%)
Jun 04, 2024 67.39 67.39 64.73 65.02 3,268,111 -3.61(-5.26%)
Jun 03, 2024 68.60 68.88 67.77 68.63 2,229,563 +0.42(+0.62%)
May 31, 2024 68.74 69.28 67.20 68.21 2,603,105 +0.02(+0.03%)
May 30, 2024 67.17 68.73 66.99 68.19 3,822,253 +1.19(+1.78%)
May 29, 2024 67.94 68.37 66.88 67.00 1,713,200 -1.53(-2.23%)
May 28, 2024 68.35 68.83 67.77 68.53 1,447,404 +1.21(+1.80%)
May 24, 2024 67.49 67.74 67.09 67.32 1,666,280 +0.39(+0.58%)
May 23, 2024 67.53 67.69 66.33 66.93 2,755,849 -0.69(-1.01%)
May 22, 2024 68.96 69.27 67.21 67.61 2,683,877 -2.10(-3.01%)
May 21, 2024 69.89 70.08 69.28 69.71 2,385,375 -0.66(-0.93%)
May 20, 2024 69.94 71.08 69.48 70.37 1,933,708 +0.67(+0.96%)
May 17, 2024 69.28 69.96 68.82 69.70 2,657,840 +1.29(+1.89%)
May 16, 2024 68.29 68.79 67.92 68.41 1,883,660 -0.29(-0.42%)
May 15, 2024 68.63 69.14 67.50 68.70 2,214,472 +0.46(+0.67%)
May 14, 2024 67.80 68.33 67.47 68.24 1,653,130 +0.88(+1.31%)
May 13, 2024 67.62 68.34 66.68 67.35 1,613,207 -0.65(-0.95%)
May 10, 2024 68.44 68.77 67.73 68.00 3,080,227 +0.30(+0.44%)
May 09, 2024 66.28 67.80 66.26 67.70 3,142,226 +1.81(+2.75%)
May 08, 2024 64.85 66.33 64.80 65.89 1,715,397 +0.40(+0.61%)
May 07, 2024 65.67 65.96 64.99 65.50 1,860,117 -0.25(-0.38%)
May 06, 2024 65.62 66.07 65.46 65.74 3,543,459 +1.08(+1.68%)
May 03, 2024 65.00 65.15 63.92 64.66 1,920,577 -0.08(-0.12%)
May 02, 2024 63.69 65.06 63.52 64.74 2,185,180 +0.87(+1.37%)
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.