Agnico-Eagle Mines (NY: AEM )

78.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 78.29 79.68 76.67 78.51 2,083,850 -2.21(-2.74%)
Sep 18, 2020 84.26 84.54 80.60 80.72 2,007,800 -3.41(-4.05%)
Sep 17, 2020 83.83 85.30 82.25 84.13 1,751,926 -1.46(-1.71%)
Sep 16, 2020 86.71 86.75 85.06 85.59 1,299,025 -0.26(-0.30%)
Sep 15, 2020 87.95 89.23 85.29 85.85 1,922,435 -0.62(-0.72%)
Sep 14, 2020 83.38 87.36 83.20 86.47 3,147,453 +4.29(+5.22%)
Sep 11, 2020 82.99 84.14 81.47 82.18 611,800 +0.07(+0.09%)
Sep 10, 2020 83.95 84.57 81.55 82.11 869,167 -1.01(-1.22%)
Sep 09, 2020 80.30 83.45 80.10 83.12 934,668 +3.69(+4.65%)
Sep 08, 2020 76.70 80.87 75.68 79.43 1,083,528 +0.57(+0.72%)
Sep 04, 2020 79.67 80.29 77.08 78.86 972,400 -1.32(-1.65%)
Sep 03, 2020 80.77 80.97 78.11 80.18 986,289 -1.80(-2.20%)
Sep 02, 2020 80.44 82.01 78.35 81.98 956,374 +0.83(+1.02%)
Sep 01, 2020 83.91 83.91 80.16 81.15 1,014,677 -1.35(-1.64%)
Aug 31, 2020 82.50 83.68 82.00 82.50 896,776 +0.47(+0.57%)
Aug 28, 2020 80.74 82.25 80.29 82.03 1,040,500 +2.63(+3.31%)
Aug 27, 2020 82.23 82.35 78.05 79.40 828,685 -1.36(-1.68%)
Aug 26, 2020 77.80 80.85 77.51 80.76 1,003,331 +2.14(+2.72%)
Aug 25, 2020 78.66 78.73 77.03 78.62 786,814 -0.04(-0.05%)
Aug 24, 2020 80.35 80.44 77.72 78.66 744,101 -0.84(-1.06%)
Aug 21, 2020 79.88 79.91 78.16 79.50 935,200 -1.41(-1.74%)
Aug 20, 2020 80.13 81.63 79.83 80.91 1,112,619 +0.41(+0.51%)
Aug 19, 2020 81.93 82.80 79.86 80.50 1,058,343 -1.64(-2.00%)
Aug 18, 2020 84.06 84.47 81.07 82.14 1,090,274 -0.33(-0.40%)
Aug 17, 2020 81.98 83.19 81.52 82.47 1,260,297 +3.42(+4.33%)
Aug 14, 2020 79.10 79.22 77.72 79.05 924,200 +0.01(+0.01%)
Aug 13, 2020 78.56 80.67 77.83 79.04 1,044,614 +1.69(+2.18%)
Aug 12, 2020 78.79 80.24 77.12 77.35 1,850,311 +0.05(+0.06%)
Aug 11, 2020 77.62 79.39 75.79 77.30 2,849,829 -4.59(-5.61%)
Aug 10, 2020 83.13 84.01 81.68 81.89 1,302,100 -0.46(-0.56%)
Aug 07, 2020 81.94 83.78 81.60 82.35 1,338,100 -1.75(-2.08%)
Aug 06, 2020 84.42 84.66 82.29 84.10 1,684,455 +0.59(+0.71%)
Aug 05, 2020 83.25 84.29 82.44 83.51 2,234,281 +1.94(+2.38%)
Aug 04, 2020 77.70 81.65 77.15 81.57 2,044,917 +3.50(+4.48%)
Aug 03, 2020 79.26 80.00 77.23 78.07 1,376,476 -1.42(-1.79%)
Jul 31, 2020 76.55 79.55 76.07 79.49 2,498,700 +4.16(+5.52%)
Jul 30, 2020 71.51 76.00 70.86 75.33 2,910,397 +2.04(+2.78%)
Jul 29, 2020 75.11 75.13 72.07 73.29 2,219,688 -1.86(-2.48%)
Jul 28, 2020 72.64 75.68 72.53 75.15 2,139,064 +1.03(+1.39%)
Jul 27, 2020 74.00 75.17 73.24 74.12 2,325,882 +2.32(+3.23%)
Jul 24, 2020 69.51 71.92 69.38 71.80 1,520,800 +2.64(+3.82%)
Jul 23, 2020 70.18 70.67 68.20 69.16 2,060,837 -0.82(-1.17%)
Jul 22, 2020 69.05 70.31 68.57 69.98 1,214,465 +1.09(+1.58%)
Jul 21, 2020 69.57 70.45 67.79 68.89 1,543,614 +0.27(+0.39%)
Jul 20, 2020 67.29 69.00 67.08 68.62 1,074,096 +1.68(+2.51%)
Jul 17, 2020 65.90 67.01 65.37 66.94 787,800 +1.85(+2.84%)
Jul 16, 2020 65.97 66.25 64.61 65.09 862,759 -0.73(-1.11%)
Jul 15, 2020 65.02 66.35 64.08 65.82 1,074,062 +0.73(+1.12%)
Jul 14, 2020 62.10 65.15 61.80 65.09 1,157,108 +2.75(+4.41%)
Jul 13, 2020 65.72 66.37 62.12 62.34 1,304,186 -2.63(-4.05%)
Jul 10, 2020 66.48 66.66 64.43 64.97 1,217,700 -1.19(-1.80%)
Jul 09, 2020 66.69 66.75 64.11 66.16 1,266,286 +0.29(+0.44%)
Jul 08, 2020 65.50 66.41 65.01 65.87 1,324,164 +1.55(+2.41%)
Jul 07, 2020 62.67 64.61 62.29 64.32 1,206,479 +1.41(+2.24%)
Jul 06, 2020 63.55 63.68 62.00 62.91 1,290,690 +0.08(+0.13%)
Jul 02, 2020 63.73 64.93 62.76 62.83 1,054,900 -1.48(-2.30%)
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.