Agnico-Eagle Mines (NY: AEM )

58.73 +0.88 (+1.53%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.06 48.86 48.06 48.59 1,252,313 +0.51(+1.06%)
Jan 30, 2020 47.88 49.07 47.51 48.08 1,478,668 +0.39(+0.82%)
Jan 29, 2020 46.61 47.76 46.39 47.69 1,126,636 +0.95(+2.03%)
Jan 28, 2020 47.94 48.19 46.63 46.73 1,425,591 -1.76(-3.63%)
Jan 27, 2020 49.38 50.00 48.13 48.50 1,975,112 -0.23(-0.47%)
Jan 24, 2020 48.05 48.87 47.86 48.72 1,451,299 +0.80(+1.67%)
Jan 23, 2020 47.38 48.61 47.36 47.92 1,272,140 +0.24(+0.49%)
Jan 22, 2020 49.12 49.14 47.67 47.69 1,882,046 -1.40(-2.85%)
Jan 21, 2020 47.71 49.26 47.57 49.08 2,585,712 +1.65(+3.48%)
Jan 17, 2020 47.79 47.95 47.22 47.43 1,434,505 +0.00(+0.00%)
Jan 16, 2020 47.24 47.52 46.76 47.43 1,208,685 +0.11(+0.23%)
Jan 15, 2020 46.20 47.43 46.08 47.32 2,811,402 +1.58(+3.45%)
Jan 14, 2020 45.58 45.93 45.17 45.74 8,196,942 +0.05(+0.12%)
Jan 13, 2020 46.33 46.64 45.67 45.69 1,908,052 -0.92(-1.97%)
Jan 10, 2020 46.36 47.00 46.36 46.61 2,142,661 +0.26(+0.56%)
Jan 09, 2020 46.06 46.95 46.02 46.35 1,124,180 -0.19(-0.41%)
Jan 08, 2020 48.28 48.42 46.35 46.54 1,824,990 -1.78(-3.69%)
Jan 07, 2020 48.08 48.69 47.69 48.32 1,393,597 +0.39(+0.80%)
Jan 06, 2020 48.87 48.91 47.62 47.94 1,588,719 +0.05(+0.11%)
Jan 03, 2020 48.79 48.84 47.75 47.88 1,230,811 +0.09(+0.18%)
Jan 02, 2020 48.79 48.89 47.54 47.80 1,177,640 -0.63(-1.30%)
Dec 31, 2019 49.41 49.62 48.30 48.42 933,478 -0.68(-1.38%)
Dec 30, 2019 48.21 49.12 48.10 49.10 1,127,713 +0.92(+1.91%)
Dec 27, 2019 48.21 48.50 47.71 48.18 928,643 -0.01(-0.02%)
Dec 26, 2019 48.70 49.05 47.42 48.19 1,114,410 -0.02(-0.05%)
Dec 24, 2019 47.29 48.23 47.14 48.21 607,263 +1.27(+2.70%)
Dec 23, 2019 45.87 47.21 45.71 46.95 1,109,715 +1.38(+3.02%)
Dec 20, 2019 46.33 46.51 45.41 45.57 1,587,943 -0.63(-1.36%)
Dec 19, 2019 46.37 46.74 45.85 46.20 1,099,936 -0.26(-0.56%)
Dec 18, 2019 46.28 46.53 45.93 46.46 1,083,288 +0.02(+0.03%)
Dec 17, 2019 47.06 47.06 46.29 46.44 1,303,399 -0.71(-1.50%)
Dec 16, 2019 48.09 48.24 47.11 47.15 830,530 -0.90(-1.88%)
Dec 13, 2019 47.39 48.39 47.38 48.06 1,907,669 +0.34(+0.71%)
Dec 12, 2019 48.72 48.75 47.27 47.72 1,404,343 -0.22(-0.46%)
Dec 11, 2019 47.09 48.03 46.89 47.94 1,330,555 +1.40(+3.01%)
Dec 10, 2019 46.96 47.07 45.98 46.54 1,141,115 -0.07(-0.15%)
Dec 09, 2019 47.82 47.82 46.54 46.61 942,305 -0.80(-1.69%)
Dec 06, 2019 47.32 47.95 46.92 47.41 1,274,451 -0.86(-1.79%)
Dec 05, 2019 47.97 48.64 47.84 48.28 1,068,193 +0.04(+0.08%)
Dec 04, 2019 48.61 48.95 48.10 48.24 1,657,403 -0.25(-0.52%)
Dec 03, 2019 47.95 49.74 47.91 48.49 2,697,514 +1.28(+2.71%)
Dec 02, 2019 46.69 47.43 46.53 47.21 1,602,616 +0.36(+0.77%)
Nov 29, 2019 45.97 46.98 45.82 46.84 738,054 +1.19(+2.60%)
Nov 27, 2019 45.45 45.83 45.06 45.66 904,597 -0.07(-0.15%)
Nov 26, 2019 45.59 45.82 45.03 45.73 1,571,352 +0.34(+0.76%)
Nov 25, 2019 46.49 47.00 45.38 45.38 1,476,156 -1.44(-3.08%)
Nov 22, 2019 47.07 47.27 46.46 46.83 951,338 -0.13(-0.28%)
Nov 21, 2019 47.02 47.62 46.90 46.96 1,112,022 -0.32(-0.68%)
Nov 20, 2019 47.25 47.42 46.38 47.28 1,947,013 +0.30(+0.63%)
Nov 19, 2019 46.27 47.46 46.22 46.98 1,614,276 +0.69(+1.50%)
Nov 18, 2019 45.66 46.64 45.66 46.29 1,786,088 +0.54(+1.18%)
Nov 15, 2019 45.96 46.63 45.70 45.75 1,059,605 -0.47(-1.01%)
Nov 14, 2019 46.38 46.55 45.91 46.22 976,432 +0.20(+0.42%)
Nov 13, 2019 45.95 46.66 45.85 46.02 1,420,621 +0.66(+1.46%)
Nov 12, 2019 44.99 45.43 44.33 45.36 1,767,797 +0.23(+0.50%)
Nov 11, 2019 45.10 45.39 44.97 45.14 1,363,893 +0.14(+0.31%)
Nov 08, 2019 44.92 45.72 44.68 44.99 2,510,637 -0.59(-1.28%)
Nov 07, 2019 45.97 46.00 45.01 45.58 2,154,451 -0.88(-1.90%)
Nov 06, 2019 46.34 46.66 45.88 46.46 1,143,164 +0.37(+0.81%)
Nov 05, 2019 45.59 46.20 45.37 46.09 1,915,905 -0.45(-0.97%)
Nov 04, 2019 46.83 47.02 46.26 46.54 1,136,836 -0.56(-1.19%)
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.