Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.64 +0.96 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 66.08 66.55 65.13 65.64 2,467,790 +0.96(+1.48%)
Jun 11, 2024 64.59 64.69 63.81 64.68 1,684,594 -0.56(-0.86%)
Jun 10, 2024 64.00 65.33 64.00 65.24 3,102,842 +1.44(+2.26%)
Jun 07, 2024 66.06 66.38 63.01 63.80 4,480,730 -4.89(-7.12%)
Jun 06, 2024 66.01 68.82 65.87 68.69 2,060,674 +2.59(+3.92%)
Jun 05, 2024 65.39 66.23 64.76 66.10 2,545,337 +1.08(+1.66%)
Jun 04, 2024 67.39 67.39 64.73 65.02 3,268,111 -3.61(-5.26%)
Jun 03, 2024 68.60 68.88 67.77 68.63 2,229,563 +0.42(+0.62%)
May 31, 2024 68.74 69.28 67.20 68.21 2,603,105 +0.07(+0.11%)
May 30, 2024 67.11 68.67 66.93 68.14 3,825,313 +1.19(+1.78%)
May 29, 2024 67.89 68.31 66.82 66.94 1,714,571 -1.53(-2.23%)
May 28, 2024 68.29 68.77 67.72 68.47 1,448,562 +1.21(+1.80%)
May 24, 2024 67.44 67.69 67.03 67.26 1,667,614 +0.39(+0.58%)
May 23, 2024 67.48 67.64 66.28 66.87 2,758,055 -0.69(-1.01%)
May 22, 2024 68.90 69.22 67.16 67.56 2,686,026 -2.10(-3.01%)
May 21, 2024 69.83 70.02 69.23 69.66 2,387,284 -0.66(-0.93%)
May 20, 2024 69.88 71.03 69.43 70.31 1,935,256 +0.67(+0.96%)
May 17, 2024 69.23 69.90 68.76 69.65 2,659,967 +1.29(+1.89%)
May 16, 2024 68.23 68.73 67.87 68.35 1,885,168 -0.29(-0.42%)
May 15, 2024 68.57 69.09 67.45 68.64 2,216,245 +0.46(+0.67%)
May 14, 2024 67.75 68.27 67.42 68.19 1,654,454 +0.88(+1.31%)
May 13, 2024 67.57 68.28 66.63 67.30 1,614,499 -0.65(-0.95%)
May 10, 2024 68.38 68.71 67.68 67.95 3,082,693 +0.30(+0.44%)
May 09, 2024 66.23 67.74 66.21 67.65 3,144,742 +1.81(+2.75%)
May 08, 2024 64.80 66.28 64.75 65.84 1,716,771 +0.40(+0.61%)
May 07, 2024 65.62 65.91 64.94 65.44 1,861,606 -0.25(-0.38%)
May 06, 2024 65.56 66.02 65.40 65.69 3,546,296 +1.08(+1.68%)
May 03, 2024 64.95 65.10 63.87 64.61 1,922,114 -0.08(-0.12%)
May 02, 2024 63.64 65.01 63.47 64.69 2,186,929 +0.87(+1.37%)
May 01, 2024 63.49 65.11 62.90 63.81 2,536,035 +0.88(+1.40%)
Apr 30, 2024 63.72 64.35 62.92 62.93 3,613,753 -2.44(-3.74%)
Apr 29, 2024 65.34 65.73 64.16 65.37 2,227,784 +0.29(+0.44%)
Apr 26, 2024 66.51 67.35 65.07 65.09 5,051,876 +0.58(+0.89%)
Apr 25, 2024 63.45 65.06 62.84 64.51 4,871,726 +1.24(+1.96%)
Apr 24, 2024 62.25 63.35 62.14 63.27 2,898,013 +0.76(+1.22%)
Apr 23, 2024 61.44 62.83 61.15 62.50 2,673,114 +0.66(+1.06%)
Apr 22, 2024 61.58 62.46 61.19 61.85 4,480,339 -1.57(-2.47%)
Apr 19, 2024 62.64 63.53 62.62 63.42 3,782,983 +0.37(+0.58%)
Apr 18, 2024 62.96 63.29 62.31 63.05 3,638,285 +0.97(+1.57%)
Apr 17, 2024 61.57 62.61 61.46 62.08 3,485,607 +0.75(+1.21%)
Apr 16, 2024 60.39 61.86 60.01 61.33 5,200,343 +0.31(+0.50%)
Apr 15, 2024 61.66 61.68 59.75 61.02 3,890,329 -0.02(-0.03%)
Apr 12, 2024 62.15 63.77 60.40 61.04 5,775,076 -0.22(-0.36%)
Apr 11, 2024 61.37 61.57 60.10 61.26 2,549,923 +0.41(+0.67%)
Apr 10, 2024 60.35 61.22 59.97 60.85 3,085,628 -0.94(-1.53%)
Apr 09, 2024 61.99 62.27 61.38 61.80 3,149,764 +1.05(+1.73%)
Apr 08, 2024 62.13 62.35 60.37 60.74 3,341,498 -0.84(-1.37%)
Apr 05, 2024 60.02 62.07 59.92 61.59 3,730,779 +1.40(+2.33%)
Apr 04, 2024 61.05 61.16 59.91 60.19 4,730,841 -1.12(-1.83%)
Apr 03, 2024 60.15 61.48 60.11 61.31 2,895,042 +0.91(+1.51%)
Apr 02, 2024 61.23 61.38 60.03 60.40 4,127,918 -0.50(-0.82%)
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.