Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.81 -0.08 (-0.12%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.88 53.55 52.68 53.21 1,120,278 -0.07(-0.14%)
Jul 29, 2021 52.14 54.18 52.03 53.28 2,929,467 +2.51(+4.94%)
Jul 28, 2021 50.19 50.80 49.69 50.77 1,709,121 +0.46(+0.92%)
Jul 27, 2021 50.38 50.49 49.62 50.31 1,348,020 +0.03(+0.07%)
Jul 26, 2021 49.55 50.90 49.08 50.28 1,603,963 +0.96(+1.95%)
Jul 23, 2021 49.43 49.65 48.83 49.31 1,100,701 -0.35(-0.71%)
Jul 22, 2021 50.08 50.19 48.99 49.67 1,086,752 -0.66(-1.31%)
Jul 21, 2021 49.59 50.52 49.45 50.33 963,018 +0.18(+0.36%)
Jul 20, 2021 50.28 51.12 49.71 50.15 1,311,120 +0.21(+0.41%)
Jul 19, 2021 49.77 50.63 49.39 49.94 1,575,046 -0.45(-0.90%)
Jul 16, 2021 51.26 51.39 50.01 50.39 1,249,611 -1.09(-2.11%)
Jul 15, 2021 51.17 51.53 50.47 51.48 1,187,415 +0.32(+0.63%)
Jul 14, 2021 51.70 51.96 50.90 51.16 1,182,510 +0.38(+0.75%)
Jul 13, 2021 49.94 51.77 49.82 50.78 1,326,941 +1.03(+2.07%)
Jul 12, 2021 50.22 50.77 49.64 49.75 998,403 -0.82(-1.63%)
Jul 09, 2021 49.78 50.80 49.73 50.57 1,093,392 +0.79(+1.59%)
Jul 08, 2021 51.03 51.17 49.08 49.78 1,695,251 -1.07(-2.10%)
Jul 07, 2021 51.21 51.33 50.62 50.85 1,542,407 +0.06(+0.11%)
Jul 06, 2021 51.57 51.57 50.20 50.80 1,989,268 +0.05(+0.10%)
Jul 02, 2021 50.84 50.92 50.12 50.75 1,488,473 +0.98(+1.97%)
Jul 01, 2021 50.33 50.53 49.53 49.77 1,050,907 +0.04(+0.08%)
Jun 30, 2021 50.23 50.23 49.56 49.73 3,342,480 -0.19(-0.38%)
Jun 29, 2021 49.52 50.55 49.36 49.92 1,959,222 -0.30(-0.59%)
Jun 28, 2021 51.21 51.27 49.93 50.21 2,135,435 -1.05(-2.05%)
Jun 25, 2021 51.94 51.96 51.05 51.26 1,130,653 -0.19(-0.37%)
Jun 24, 2021 51.50 51.87 51.31 51.45 1,254,359 +0.11(+0.21%)
Jun 23, 2021 52.69 52.72 51.30 51.35 1,382,593 -0.77(-1.47%)
Jun 22, 2021 52.54 52.61 52.11 52.11 1,252,513 -0.58(-1.11%)
Jun 21, 2021 52.29 52.89 51.40 52.70 1,232,684 +1.06(+2.06%)
Jun 18, 2021 53.08 53.27 51.63 51.63 2,776,127 -1.37(-2.58%)
Jun 17, 2021 54.36 54.39 52.96 53.00 2,710,396 -3.28(-5.83%)
Jun 16, 2021 57.49 58.41 56.22 56.28 1,732,439 -0.96(-1.68%)
Jun 15, 2021 58.31 58.36 57.10 57.24 1,033,376 -1.09(-1.86%)
Jun 14, 2021 57.43 58.63 57.26 58.33 1,000,016 -0.30(-0.52%)
Jun 11, 2021 59.43 59.54 58.49 58.63 642,825 -0.99(-1.66%)
Jun 10, 2021 58.38 59.67 58.00 59.62 1,071,392 +1.46(+2.50%)
Jun 09, 2021 57.74 58.65 57.74 58.17 820,062 +0.41(+0.71%)
Jun 08, 2021 58.01 58.26 57.64 57.75 866,306 -0.30(-0.51%)
Jun 07, 2021 57.72 58.08 57.24 58.05 948,919 -0.12(-0.21%)
Jun 04, 2021 58.03 58.91 57.77 58.17 865,343 +0.61(+1.06%)
Jun 03, 2021 58.06 58.22 57.24 57.57 1,286,323 -1.68(-2.83%)
Jun 02, 2021 58.99 59.72 58.72 59.24 883,657 +0.28(+0.47%)
Jun 01, 2021 59.35 59.60 58.61 58.96 1,042,908 -0.06(-0.10%)
May 28, 2021 58.49 59.50 58.33 59.02 3,075,785 +0.68(+1.16%)
May 27, 2021 59.03 59.27 58.18 58.35 1,379,464 -0.87(-1.47%)
May 26, 2021 59.09 59.66 58.52 59.22 3,643,210 +0.38(+0.65%)
May 25, 2021 58.72 58.94 57.76 58.83 1,157,267 +0.15(+0.25%)
May 24, 2021 58.65 59.05 58.32 58.69 635,133 +0.03(+0.06%)
May 21, 2021 60.10 60.13 58.26 58.65 1,243,673 -1.21(-2.03%)
May 20, 2021 58.93 60.52 58.71 59.87 1,970,344 +1.16(+1.97%)
May 19, 2021 59.31 60.62 58.09 58.71 2,434,877 -0.68(-1.14%)
May 18, 2021 59.35 59.57 57.95 59.39 2,255,781 -0.22(-0.37%)
May 17, 2021 57.47 59.68 57.24 59.61 3,036,081 +2.63(+4.61%)
May 14, 2021 56.78 57.18 56.38 56.98 967,424 +0.93(+1.65%)
May 13, 2021 55.54 56.61 55.30 56.05 1,352,917 +0.17(+0.31%)
May 12, 2021 56.58 56.58 55.29 55.88 1,899,756 -0.35(-0.62%)
May 11, 2021 54.71 56.30 54.56 56.23 1,302,604 +0.48(+0.86%)
May 10, 2021 57.35 57.35 55.70 55.75 1,197,669 -0.54(-0.95%)
May 07, 2021 56.43 56.96 55.74 56.29 2,362,899 +0.72(+1.29%)
May 06, 2021 54.52 56.53 54.52 55.57 2,588,794 +1.30(+2.40%)
May 05, 2021 54.35 54.42 53.49 54.27 1,040,657 +0.26(+0.48%)
May 04, 2021 54.20 55.05 53.36 54.01 2,063,298 -0.42(-0.78%)
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.