Agnico-Eagle Mines (NY: AEM )

82.61 -0.52 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.10 36.02 34.47 35.32 2,029,636 -0.28(-0.77%)
Mar 30, 2020 34.69 36.76 34.19 35.60 2,716,878 +1.16(+3.38%)
Mar 27, 2020 36.02 36.94 34.04 34.43 3,478,233 -2.20(-6.01%)
Mar 26, 2020 37.43 37.61 34.59 36.63 4,048,253 -0.24(-0.65%)
Mar 25, 2020 38.69 38.93 36.48 36.87 4,019,380 -2.25(-5.76%)
Mar 24, 2020 36.92 40.14 35.42 39.13 3,667,936 +5.53(+16.46%)
Mar 23, 2020 33.55 34.98 32.24 33.60 4,054,238 +0.93(+2.85%)
Mar 20, 2020 35.59 36.47 32.44 32.67 2,842,652 -1.90(-5.50%)
Mar 19, 2020 31.95 37.73 29.62 34.57 3,933,632 +2.29(+7.10%)
Mar 18, 2020 35.69 37.46 31.09 32.28 3,398,462 -4.61(-12.49%)
Mar 17, 2020 33.93 38.39 33.79 36.88 4,516,925 +2.54(+7.39%)
Mar 16, 2020 28.50 36.02 27.52 34.34 6,975,793 +1.26(+3.81%)
Mar 13, 2020 39.32 39.67 32.05 33.08 4,836,362 -4.54(-12.06%)
Mar 12, 2020 36.24 40.19 35.52 37.62 3,275,580 -2.61(-6.49%)
Mar 11, 2020 43.55 43.63 39.16 40.23 3,695,713 -3.56(-8.13%)
Mar 10, 2020 43.96 44.88 42.46 43.79 2,566,749 +0.04(+0.08%)
Mar 09, 2020 45.33 46.43 43.74 43.75 2,460,748 -3.35(-7.11%)
Mar 06, 2020 47.52 47.70 45.34 47.10 2,664,550 -0.09(-0.19%)
Mar 05, 2020 45.69 47.31 45.54 47.19 3,012,015 +1.92(+4.24%)
Mar 04, 2020 45.45 45.71 44.14 45.27 2,461,715 +0.40(+0.89%)
Mar 03, 2020 43.52 46.49 42.79 44.87 3,712,537 +2.05(+4.79%)
Mar 02, 2020 43.13 43.46 42.37 42.82 2,252,139 +0.63(+1.49%)
Feb 28, 2020 41.93 43.31 40.95 42.19 3,970,972 -1.66(-3.79%)
Feb 27, 2020 45.69 45.86 43.69 43.85 3,216,544 -1.38(-3.06%)
Feb 26, 2020 45.87 46.03 45.13 45.24 2,191,186 -0.69(-1.50%)
Feb 25, 2020 45.80 47.31 45.64 45.93 3,443,950 -0.71(-1.52%)
Feb 24, 2020 47.64 47.92 46.02 46.63 4,068,460 +0.70(+1.52%)
Feb 21, 2020 46.73 47.16 45.63 45.94 4,201,887 +0.50(+1.09%)
Feb 20, 2020 43.97 45.72 43.96 45.44 3,265,882 +1.55(+3.53%)
Feb 19, 2020 44.12 44.26 42.83 43.89 4,335,903 +0.05(+0.12%)
Feb 18, 2020 44.72 44.87 43.13 43.84 6,410,290 -0.26(-0.58%)
Feb 14, 2020 46.16 46.87 44.05 44.10 9,716,567 -8.17(-15.63%)
Feb 13, 2020 52.79 53.05 52.09 52.27 1,503,812 -0.16(-0.30%)
Feb 12, 2020 52.45 52.97 51.74 52.43 1,103,228 -0.27(-0.52%)
Feb 11, 2020 52.26 52.93 52.05 52.70 892,291 +0.34(+0.64%)
Feb 10, 2020 51.71 52.89 51.14 52.36 1,126,578 +0.95(+1.86%)
Feb 07, 2020 52.73 52.99 51.38 51.41 1,278,751 -1.29(-2.45%)
Feb 06, 2020 52.83 53.45 52.67 52.70 906,918 +0.01(+0.02%)
Feb 05, 2020 52.19 53.45 52.10 52.69 849,574 +0.13(+0.25%)
Feb 04, 2020 53.05 53.16 51.90 52.56 1,264,902 -1.32(-2.45%)
Feb 03, 2020 54.36 54.36 53.45 53.88 1,001,717 -0.79(-1.44%)
Jan 31, 2020 54.07 54.96 54.07 54.66 1,113,182 +0.57(+1.06%)
Jan 30, 2020 53.87 55.20 53.44 54.09 1,314,389 +0.44(+0.82%)
Jan 29, 2020 52.43 53.73 52.19 53.65 1,001,468 +1.07(+2.03%)
Jan 28, 2020 53.93 54.21 52.46 52.58 1,267,209 -1.98(-3.63%)
Jan 27, 2020 55.56 56.25 54.14 54.56 1,755,678 -0.26(-0.47%)
Jan 24, 2020 54.05 54.98 53.84 54.81 1,290,061 +0.90(+1.67%)
Jan 23, 2020 53.30 54.68 53.27 53.91 1,130,806 +0.27(+0.49%)
Jan 22, 2020 55.26 55.28 53.63 53.65 1,672,952 -1.57(-2.85%)
Jan 21, 2020 53.67 55.41 53.51 55.22 2,298,441 +1.86(+3.48%)
Jan 17, 2020 53.76 53.95 53.12 53.36 1,275,132 +0.00(+0.00%)
Jan 16, 2020 53.14 53.46 52.60 53.36 1,074,401 +0.12(+0.23%)
Jan 15, 2020 51.97 53.36 51.84 53.24 2,499,057 +1.78(+3.45%)
Jan 14, 2020 51.28 51.67 50.82 51.46 7,286,267 +0.06(+0.12%)
Jan 13, 2020 52.12 52.47 51.37 51.40 1,696,068 -1.03(-1.97%)
Jan 10, 2020 52.15 52.88 52.15 52.43 1,904,612 +0.29(+0.56%)
Jan 09, 2020 51.82 52.81 51.77 52.14 999,284 -0.21(-0.41%)
Jan 08, 2020 54.31 54.47 52.14 52.35 1,622,235 -2.01(-3.69%)
Jan 07, 2020 54.09 54.78 53.65 54.36 1,238,769 +0.43(+0.80%)
Jan 06, 2020 54.98 55.03 53.58 53.93 1,412,213 +0.06(+0.11%)
Jan 03, 2020 54.89 54.95 53.72 53.87 1,094,069 +0.10(+0.18%)
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.