Agnico-Eagle Mines (NY: AEM )

55.30 -0.64 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 55.70 55.79 54.91 55.30 2,846,252 -0.64(-1.14%)
Mar 15, 2024 55.41 56.06 55.06 55.94 4,153,168 +0.32(+0.58%)
Mar 14, 2024 55.57 56.10 55.12 55.62 2,196,255 -0.60(-1.07%)
Mar 13, 2024 55.52 57.08 55.43 56.22 3,383,910 +0.89(+1.61%)
Mar 12, 2024 54.63 55.42 54.02 55.33 3,531,070 -0.31(-0.56%)
Mar 11, 2024 54.43 55.76 54.31 55.64 3,766,231 +1.13(+2.07%)
Mar 08, 2024 54.68 54.92 53.94 54.51 2,966,690 +0.22(+0.41%)
Mar 07, 2024 54.24 54.54 53.80 54.29 2,561,782 +0.63(+1.17%)
Mar 06, 2024 53.31 54.14 53.11 53.66 5,381,896 +0.89(+1.69%)
Mar 05, 2024 52.64 53.61 52.59 52.77 5,332,180 +0.81(+1.56%)
Mar 04, 2024 50.27 52.01 50.08 51.96 5,300,826 +2.34(+4.72%)
Mar 01, 2024 48.55 49.77 47.73 49.62 5,007,705 +1.56(+3.25%)
Feb 29, 2024 48.51 48.66 47.99 48.06 3,710,849 +0.98(+2.09%)
Feb 28, 2024 47.00 47.28 46.83 47.08 5,168,226 -0.18(-0.37%)
Feb 27, 2024 48.08 48.15 47.21 47.25 2,294,159 -0.67(-1.39%)
Feb 26, 2024 48.04 48.20 47.61 47.92 2,172,028 -0.74(-1.51%)
Feb 23, 2024 47.30 48.86 47.21 48.66 4,377,273 +1.44(+3.05%)
Feb 22, 2024 47.38 47.86 47.20 47.21 3,512,699 -0.59(-1.23%)
Feb 21, 2024 47.78 47.84 47.15 47.80 3,285,654 +0.14(+0.29%)
Feb 20, 2024 47.16 47.73 47.06 47.67 3,805,525 +0.80(+1.72%)
Feb 16, 2024 46.38 47.45 45.71 46.86 4,688,284 +1.14(+2.49%)
Feb 15, 2024 45.02 46.04 44.85 45.72 3,890,537 +1.31(+2.96%)
Feb 14, 2024 44.17 44.42 43.50 44.41 4,113,549 +0.31(+0.71%)
Feb 13, 2024 45.04 45.05 43.70 44.10 3,740,093 -1.89(-4.11%)
Feb 12, 2024 45.64 46.26 45.52 45.99 2,834,100 +0.28(+0.62%)
Feb 09, 2024 46.40 46.57 45.11 45.70 3,714,709 -0.54(-1.17%)
Feb 08, 2024 46.13 46.49 45.90 46.24 2,673,337 -0.32(-0.69%)
Feb 07, 2024 46.72 46.95 46.36 46.57 2,197,043 -0.28(-0.61%)
Feb 06, 2024 46.80 47.22 46.40 46.85 2,060,361 +0.30(+0.65%)
Feb 05, 2024 46.81 47.06 46.40 46.55 4,394,807 -1.12(-2.34%)
Feb 02, 2024 48.35 48.61 46.88 47.67 3,333,458 -1.95(-3.93%)
Feb 01, 2024 48.67 50.07 48.52 49.62 2,465,880 +1.42(+2.95%)
Jan 31, 2024 48.70 49.55 48.03 48.20 2,296,392 -0.33(-0.69%)
Jan 30, 2024 49.23 49.37 48.25 48.53 1,659,779 -0.41(-0.84%)
Jan 29, 2024 48.85 48.87 47.95 48.94 2,183,429 +0.53(+1.09%)
Jan 26, 2024 49.04 49.20 48.38 48.41 2,243,281 -0.38(-0.78%)
Jan 25, 2024 48.41 49.16 48.26 48.79 2,299,415 +0.80(+1.68%)
Jan 24, 2024 50.44 50.62 47.97 47.99 3,587,730 -1.49(-3.01%)
Jan 23, 2024 48.81 49.55 48.50 49.48 2,462,860 +1.09(+2.25%)
Jan 22, 2024 47.89 48.43 47.55 48.39 1,891,754 +0.02(+0.04%)
Jan 19, 2024 48.32 48.76 47.92 48.37 2,771,676 +0.19(+0.39%)
Jan 18, 2024 48.21 48.30 47.77 48.19 2,429,309 +0.17(+0.35%)
Jan 17, 2024 48.43 48.79 47.72 48.02 4,075,436 -1.20(-2.43%)
Jan 16, 2024 50.70 50.73 49.11 49.21 4,515,692 -2.32(-4.51%)
Jan 12, 2024 51.88 52.71 51.30 51.54 2,543,462 +0.92(+1.82%)
Jan 11, 2024 51.13 51.47 49.92 50.62 2,557,706 -0.42(-0.83%)
Jan 10, 2024 50.62 51.05 50.17 51.04 3,122,085 +0.48(+0.95%)
Jan 09, 2024 51.57 51.57 50.50 50.56 2,025,754 -0.87(-1.70%)
Jan 08, 2024 50.88 51.70 50.70 51.43 1,636,249 -0.17(-0.32%)
Jan 05, 2024 51.39 52.66 51.15 51.60 2,302,957 +0.05(+0.10%)
Jan 04, 2024 51.49 51.82 50.94 51.55 3,521,734 +0.02(+0.04%)
Jan 03, 2024 51.71 52.00 51.16 51.53 3,147,662 -1.46(-2.76%)
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.