Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 53.75 54.06 53.12 53.81 1,848,204 -0.13(-0.24%)
Dec 28, 2023 54.69 55.07 53.87 53.94 2,080,868 -1.04(-1.89%)
Dec 27, 2023 54.38 55.23 54.35 54.98 2,219,830 +0.59(+1.08%)
Dec 26, 2023 54.45 54.72 54.03 54.39 1,424,198 +0.14(+0.25%)
Dec 22, 2023 54.83 55.36 54.19 54.25 2,638,243 +0.66(+1.23%)
Dec 21, 2023 54.01 54.33 53.31 53.60 1,850,003 +0.55(+1.04%)
Dec 20, 2023 54.39 54.53 53.04 53.05 2,296,308 -1.34(-2.47%)
Dec 19, 2023 53.67 54.90 53.52 54.39 2,585,903 +0.95(+1.78%)
Dec 18, 2023 53.25 53.57 52.68 53.44 2,613,453 +0.45(+0.85%)
Dec 15, 2023 53.31 53.56 52.92 52.99 4,912,013 -0.51(-0.95%)
Dec 14, 2023 53.24 54.77 53.08 53.50 4,192,195 +0.95(+1.81%)
Dec 13, 2023 49.44 52.60 49.08 52.55 4,149,013 +3.20(+6.48%)
Dec 12, 2023 50.27 50.32 49.14 49.35 2,389,187 -0.84(-1.68%)
Dec 11, 2023 49.63 50.30 49.01 50.19 2,703,865 -0.08(-0.16%)
Dec 08, 2023 50.54 51.30 50.00 50.27 3,152,585 -1.25(-2.42%)
Dec 07, 2023 52.24 52.24 51.34 51.52 2,119,576 -0.41(-0.79%)
Dec 06, 2023 52.20 52.66 51.74 51.93 2,019,072 +0.03(+0.06%)
Dec 05, 2023 52.10 52.34 51.37 51.90 3,118,212 -0.60(-1.14%)
Dec 04, 2023 52.49 52.87 51.95 52.50 4,260,121 -0.86(-1.62%)
Dec 01, 2023 52.65 53.67 52.43 53.36 4,604,095 +0.68(+1.28%)
Nov 30, 2023 51.70 52.73 51.17 52.68 5,473,639 +0.68(+1.30%)
Nov 29, 2023 52.28 52.28 51.27 52.01 3,573,916 +0.00(+0.00%)
Nov 28, 2023 49.81 52.02 49.81 52.01 5,490,117 +2.55(+5.16%)
Nov 27, 2023 49.24 49.63 48.85 49.46 3,299,700 +0.94(+1.95%)
Nov 24, 2023 48.35 48.83 48.28 48.51 1,170,484 +0.23(+0.48%)
Nov 22, 2023 48.44 48.68 47.96 48.28 2,285,958 +0.05(+0.10%)
Nov 21, 2023 48.19 49.04 48.04 48.23 2,720,326 +0.92(+1.93%)
Nov 20, 2023 46.64 47.52 46.63 47.31 1,607,606 +0.20(+0.43%)
Nov 17, 2023 47.90 48.00 47.01 47.11 1,692,119 -0.32(-0.68%)
Nov 16, 2023 46.93 48.19 46.82 47.43 2,537,634 +0.88(+1.88%)
Nov 15, 2023 46.70 47.17 46.29 46.55 1,638,375 -0.41(-0.87%)
Nov 14, 2023 46.46 47.14 46.19 46.96 2,177,963 +1.52(+3.34%)
Nov 13, 2023 45.57 46.15 45.27 45.44 1,702,102 -0.38(-0.83%)
Nov 10, 2023 45.67 45.89 45.36 45.82 1,943,419 -0.24(-0.53%)
Nov 09, 2023 45.85 46.93 45.31 46.07 2,235,753 +0.38(+0.83%)
Nov 08, 2023 46.51 46.90 45.46 45.69 3,351,388 -1.22(-2.59%)
Nov 07, 2023 47.16 47.34 46.09 46.90 2,950,762 -0.96(-2.01%)
Nov 06, 2023 47.71 48.34 47.71 47.87 1,995,630 -0.29(-0.61%)
Nov 03, 2023 47.19 48.43 46.96 48.16 3,578,382 +1.82(+3.93%)
Nov 02, 2023 46.43 46.45 45.68 46.34 2,794,439 +0.56(+1.23%)
Nov 01, 2023 45.91 46.31 45.20 45.78 2,702,375 +0.10(+0.21%)
Oct 31, 2023 46.16 46.51 45.15 45.68 3,689,547 -0.69(-1.49%)
Oct 30, 2023 47.51 47.86 46.15 46.37 3,435,529 -1.14(-2.40%)
Oct 27, 2023 46.35 47.56 45.80 47.51 3,726,849 +1.35(+2.93%)
Oct 26, 2023 47.49 47.69 45.25 46.16 4,979,806 -1.37(-2.89%)
Oct 25, 2023 48.01 48.81 47.52 47.53 3,232,029 -0.61(-1.27%)
Oct 24, 2023 47.61 48.39 47.50 48.14 1,591,606 +0.05(+0.10%)
Oct 23, 2023 48.02 48.61 46.93 48.09 3,133,539 -0.40(-0.82%)
Oct 20, 2023 48.45 49.35 48.39 48.49 4,618,604 +0.18(+0.36%)
Oct 19, 2023 47.95 48.55 47.54 48.32 2,863,971 +0.33(+0.69%)
Oct 18, 2023 48.80 49.12 47.83 47.99 2,810,203 -0.04(-0.08%)
Oct 17, 2023 46.93 48.09 46.84 48.02 2,556,340 +1.10(+2.34%)
Oct 16, 2023 47.03 47.37 46.66 46.92 1,757,634 -0.40(-0.84%)
Oct 13, 2023 47.04 47.64 46.38 47.32 3,623,773 +1.81(+3.98%)
Oct 12, 2023 46.30 46.50 45.36 45.51 1,722,512 -0.79(-1.70%)
Oct 11, 2023 46.06 46.40 45.54 46.30 2,610,788 +0.78(+1.71%)
Oct 10, 2023 45.12 45.60 44.63 45.52 2,070,414 +0.40(+0.88%)
Oct 09, 2023 44.70 45.27 44.52 45.12 2,934,433 +1.21(+2.75%)
Oct 06, 2023 43.49 44.16 43.06 43.92 2,759,773 +0.72(+1.67%)
Oct 05, 2023 42.22 43.20 42.15 43.19 1,827,460 +0.94(+2.24%)
Oct 04, 2023 43.19 43.23 42.08 42.25 3,774,160 -0.84(-1.94%)
Oct 03, 2023 42.50 43.28 42.11 43.09 3,821,281 +0.45(+1.05%)
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.