Agnico-Eagle Mines (NY: AEM )

81.69 +0.40 (+0.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 70.79 71.36 69.54 70.79 783,989 +0.56(+0.80%)
Oct 29, 2020 67.82 71.08 67.81 70.22 1,530,823 +2.26(+3.32%)
Oct 28, 2020 70.14 70.78 67.76 67.96 1,616,070 -4.01(-5.57%)
Oct 27, 2020 71.22 72.12 70.60 71.97 953,969 +1.15(+1.63%)
Oct 26, 2020 70.30 71.85 70.12 70.82 829,847 +0.08(+0.11%)
Oct 23, 2020 70.89 71.12 70.30 70.74 737,951 -0.39(-0.55%)
Oct 22, 2020 71.95 72.44 70.49 71.13 1,147,109 -1.82(-2.50%)
Oct 21, 2020 71.86 73.46 71.77 72.95 1,142,370 +1.72(+2.42%)
Oct 20, 2020 71.29 71.56 70.45 71.23 783,616 +0.21(+0.30%)
Oct 19, 2020 72.58 73.45 70.93 71.02 834,097 -1.57(-2.16%)
Oct 16, 2020 74.28 74.34 72.45 72.59 609,695 -1.38(-1.87%)
Oct 15, 2020 74.04 74.68 73.43 73.97 503,171 -1.18(-1.57%)
Oct 14, 2020 75.15 76.29 74.32 75.15 831,173 +0.91(+1.23%)
Oct 13, 2020 73.20 74.49 72.26 74.24 844,484 +0.43(+0.58%)
Oct 12, 2020 73.80 74.57 73.32 73.81 660,079 -0.01(-0.01%)
Oct 09, 2020 71.14 73.86 71.14 73.82 1,419,896 +3.70(+5.27%)
Oct 08, 2020 69.77 70.87 69.51 70.12 1,206,020 +0.85(+1.22%)
Oct 07, 2020 70.46 70.75 68.71 69.28 1,360,408 -0.29(-0.41%)
Oct 06, 2020 72.72 73.28 69.54 69.56 1,368,990 -2.66(-3.68%)
Oct 05, 2020 71.06 72.90 71.06 72.22 968,420 +1.18(+1.66%)
Oct 02, 2020 71.98 72.39 70.89 71.04 873,489 -1.34(-1.85%)
Oct 01, 2020 72.04 73.16 71.59 72.38 1,261,162 +1.31(+1.85%)
Sep 30, 2020 70.96 71.86 69.96 71.07 1,446,131 -0.17(-0.24%)
Sep 29, 2020 70.53 71.80 70.24 71.24 1,179,094 +1.36(+1.94%)
Sep 28, 2020 70.48 70.76 69.40 69.88 1,214,556 +0.12(+0.18%)
Sep 25, 2020 68.74 70.08 68.54 69.76 1,279,317 -0.12(-0.18%)
Sep 24, 2020 66.30 70.08 65.79 69.88 2,407,221 +3.19(+4.78%)
Sep 23, 2020 69.41 69.69 66.08 66.70 2,758,542 -3.78(-5.36%)
Sep 22, 2020 70.65 71.12 69.23 70.47 1,189,397 +0.38(+0.55%)
Sep 21, 2020 69.89 71.13 68.45 70.09 2,334,214 -1.97(-2.74%)
Sep 18, 2020 75.22 75.47 71.95 72.06 2,249,027 -3.04(-4.05%)
Sep 17, 2020 74.84 76.15 73.43 75.11 1,962,411 -1.30(-1.71%)
Sep 16, 2020 77.41 77.45 75.94 76.41 1,455,096 -0.23(-0.30%)
Sep 15, 2020 78.52 79.66 76.14 76.64 2,153,406 -0.55(-0.72%)
Sep 14, 2020 74.44 77.99 74.28 77.20 3,525,604 +3.83(+5.22%)
Sep 11, 2020 74.09 75.12 72.73 73.37 685,304 +0.06(+0.09%)
Sep 10, 2020 74.95 75.50 72.80 73.30 973,593 -0.90(-1.22%)
Sep 09, 2020 71.69 74.50 71.50 74.20 1,046,963 +3.29(+4.65%)
Sep 08, 2020 68.47 72.20 67.56 70.91 1,213,708 +0.51(+0.72%)
Sep 04, 2020 71.12 71.68 68.81 70.40 1,089,229 -1.18(-1.65%)
Sep 03, 2020 72.11 72.29 69.73 71.58 1,104,786 -1.61(-2.20%)
Sep 02, 2020 71.81 73.21 69.95 73.19 1,071,277 +0.74(+1.02%)
Sep 01, 2020 74.91 74.91 71.56 72.45 1,136,585 -1.21(-1.64%)
Aug 31, 2020 73.65 74.70 73.20 73.65 1,004,519 +0.42(+0.57%)
Aug 28, 2020 72.08 73.43 71.68 73.23 1,165,511 +2.53(+3.57%)
Aug 27, 2020 73.23 73.33 69.50 70.71 930,591 -1.21(-1.68%)
Aug 26, 2020 69.28 72.00 69.02 71.92 1,126,714 +1.91(+2.72%)
Aug 25, 2020 70.05 70.11 68.59 70.01 883,571 -0.04(-0.05%)
Aug 24, 2020 71.55 71.63 69.21 70.05 835,606 -0.75(-1.06%)
Aug 21, 2020 71.13 71.16 69.60 70.79 1,050,205 -1.26(-1.74%)
Aug 20, 2020 71.36 72.69 71.09 72.05 1,249,442 +0.37(+0.51%)
Aug 19, 2020 72.96 73.73 71.11 71.68 1,188,491 -1.46(-2.00%)
Aug 18, 2020 74.85 75.22 72.19 73.15 1,224,349 -0.29(-0.40%)
Aug 17, 2020 73.00 74.08 72.59 73.44 1,415,280 +3.05(+4.33%)
Aug 14, 2020 70.44 70.55 69.21 70.39 1,037,852 +0.01(+0.01%)
Aug 13, 2020 69.96 71.83 69.31 70.38 1,173,074 +1.50(+2.18%)
Aug 12, 2020 70.16 71.45 68.67 68.88 2,077,851 +0.04(+0.06%)
Aug 11, 2020 69.12 70.70 67.49 68.84 3,200,284 -4.09(-5.60%)
Aug 10, 2020 74.03 74.81 72.74 72.92 1,462,224 -0.41(-0.56%)
Aug 07, 2020 72.97 74.61 72.66 73.33 1,502,651 -1.56(-2.08%)
Aug 06, 2020 75.18 75.39 73.28 74.89 1,891,599 +0.53(+0.71%)
Aug 05, 2020 74.13 75.06 73.41 74.36 2,509,039 +1.73(+2.38%)
Aug 04, 2020 69.19 72.71 68.70 72.64 2,296,388 +3.12(+4.48%)
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.