Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.42 43.02 41.95 42.67 3,080,145 +0.96(+2.30%)
Feb 27, 2023 41.39 42.05 41.39 41.71 2,978,678 +0.47(+1.14%)
Feb 24, 2023 40.64 41.26 40.39 41.24 3,343,680 +0.03(+0.07%)
Feb 23, 2023 41.15 41.86 41.07 41.21 3,477,332 -0.01(-0.02%)
Feb 22, 2023 42.04 42.04 40.87 41.22 4,095,577 -1.00(-2.37%)
Feb 21, 2023 41.81 42.78 41.68 42.22 5,525,388 +0.25(+0.58%)
Feb 17, 2023 42.48 42.58 40.44 41.97 11,468,688 -2.79(-6.23%)
Feb 16, 2023 44.08 44.99 43.22 44.76 3,468,919 +0.14(+0.31%)
Feb 15, 2023 45.37 45.40 44.12 44.62 4,105,445 -1.72(-3.70%)
Feb 14, 2023 46.20 46.98 45.76 46.34 2,100,951 -0.21(-0.45%)
Feb 13, 2023 46.21 46.78 45.89 46.55 1,379,937 +0.04(+0.08%)
Feb 10, 2023 47.13 47.13 46.15 46.51 2,115,471 -0.28(-0.60%)
Feb 09, 2023 48.44 48.68 46.63 46.79 2,600,476 -1.04(-2.18%)
Feb 08, 2023 48.11 48.19 47.56 47.84 1,694,865 -0.09(-0.19%)
Feb 07, 2023 47.74 48.48 47.36 47.93 2,381,801 +0.32(+0.67%)
Feb 06, 2023 47.41 47.83 46.85 47.61 3,575,620 +0.00(+0.00%)
Feb 03, 2023 48.56 48.82 47.30 47.61 4,445,410 -2.29(-4.59%)
Feb 02, 2023 51.82 51.93 49.82 49.90 3,359,744 -2.03(-3.92%)
Feb 01, 2023 51.21 52.29 50.53 51.93 3,594,719 +0.65(+1.27%)
Jan 31, 2023 50.62 51.29 50.45 51.28 3,840,389 +0.45(+0.89%)
Jan 30, 2023 51.44 51.88 50.77 50.83 2,707,894 -0.81(-1.56%)
Jan 27, 2023 51.58 51.90 51.13 51.63 2,231,423 -0.21(-0.40%)
Jan 26, 2023 52.48 52.51 51.46 51.84 1,949,945 -0.74(-1.40%)
Jan 25, 2023 51.70 52.73 51.49 52.58 2,282,170 +0.54(+1.03%)
Jan 24, 2023 50.83 52.09 50.60 52.04 2,876,787 +0.84(+1.65%)
Jan 23, 2023 50.53 51.24 50.34 51.20 2,790,757 +0.14(+0.27%)
Jan 20, 2023 50.09 51.10 49.76 51.06 2,309,174 +0.66(+1.32%)
Jan 19, 2023 49.47 50.79 49.36 50.40 3,063,364 +1.03(+2.10%)
Jan 18, 2023 50.05 50.34 49.22 49.36 2,698,520 -0.19(-0.38%)
Jan 17, 2023 50.39 50.48 49.28 49.55 2,898,342 -1.24(-2.45%)
Jan 13, 2023 50.11 50.97 49.99 50.80 3,213,517 +0.69(+1.38%)
Jan 12, 2023 50.30 50.47 49.13 50.11 3,134,903 +0.59(+1.19%)
Jan 11, 2023 50.17 50.34 49.09 49.52 3,592,947 -0.64(-1.27%)
Jan 10, 2023 49.70 50.18 49.40 50.15 2,638,875 +0.48(+0.97%)
Jan 09, 2023 50.48 50.94 49.56 49.67 2,762,315 -0.52(-1.03%)
Jan 06, 2023 50.07 50.70 49.51 50.19 3,288,972 +0.68(+1.38%)
Jan 05, 2023 49.63 49.75 48.79 49.51 3,457,011 -0.86(-1.71%)
Jan 04, 2023 49.54 50.63 49.39 50.37 4,681,949 +1.74(+3.58%)
Jan 03, 2023 47.96 49.15 47.91 48.63 3,147,679 +1.43(+3.02%)
Dec 30, 2022 47.37 47.58 46.80 47.20 2,045,398 -0.15(-0.31%)
Dec 29, 2022 47.54 47.90 47.28 47.35 1,991,012 +0.11(+0.23%)
Dec 28, 2022 48.29 48.46 47.15 47.24 2,003,784 -1.37(-2.82%)
Dec 27, 2022 47.94 49.11 47.74 48.61 2,299,100 +0.84(+1.75%)
Dec 23, 2022 47.23 48.06 46.58 47.77 2,284,740 +0.77(+1.64%)
Dec 22, 2022 46.85 47.44 46.42 47.00 2,551,689 -0.48(-1.01%)
Dec 21, 2022 47.58 48.06 47.31 47.48 2,204,803 +0.25(+0.52%)
Dec 20, 2022 46.32 47.60 46.28 47.24 3,138,664 +1.57(+3.44%)
Dec 19, 2022 46.34 46.69 45.39 45.67 2,375,890 -0.69(-1.49%)
Dec 16, 2022 45.66 46.91 45.50 46.36 4,893,976 +0.54(+1.17%)
Dec 15, 2022 46.53 46.70 45.79 45.82 2,801,147 -1.95(-4.09%)
Dec 14, 2022 47.72 48.43 47.16 47.77 2,599,177 -0.22(-0.45%)
Dec 13, 2022 47.98 48.51 46.85 47.99 3,850,561 +1.43(+3.06%)
Dec 12, 2022 45.68 46.59 45.53 46.57 2,556,138 +0.34(+0.73%)
Dec 09, 2022 47.21 47.59 46.20 46.23 2,341,815 -0.77(-1.64%)
Dec 08, 2022 47.53 47.77 46.84 47.00 2,324,630 -0.11(-0.23%)
Dec 07, 2022 46.58 47.45 46.45 47.11 4,141,422 +1.00(+2.17%)
Dec 06, 2022 46.33 46.48 45.67 46.11 4,387,805 +0.40(+0.87%)
Dec 05, 2022 46.73 46.78 45.44 45.71 2,721,517 -1.29(-2.74%)
Dec 02, 2022 46.36 47.24 45.94 47.00 2,341,512 -0.36(-0.77%)
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.