Agnico-Eagle Mines (NY: AEM )

57.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.32 67.27 65.92 66.32 1,115,593 +0.38(+0.57%)
Aug 28, 2020 64.90 66.12 64.54 65.94 1,294,386 +2.48(+3.92%)
Aug 27, 2020 65.72 65.81 62.38 63.46 1,036,905 -1.09(-1.68%)
Aug 26, 2020 62.18 64.61 61.95 64.54 1,255,434 +1.71(+2.72%)
Aug 25, 2020 62.86 62.92 61.56 62.83 984,513 -0.03(-0.05%)
Aug 24, 2020 64.21 64.29 62.11 62.86 931,068 -0.67(-1.06%)
Aug 21, 2020 63.84 63.86 62.46 63.54 1,170,184 -1.13(-1.74%)
Aug 20, 2020 64.04 65.24 63.80 64.66 1,392,182 +0.33(+0.51%)
Aug 19, 2020 65.48 66.17 63.82 64.33 1,324,269 -1.31(-2.00%)
Aug 18, 2020 67.18 67.51 64.79 65.65 1,364,223 -0.26(-0.40%)
Aug 17, 2020 65.52 66.48 65.15 65.91 1,576,967 +2.73(+4.33%)
Aug 14, 2020 63.22 63.32 62.11 63.18 1,156,420 +0.01(+0.01%)
Aug 13, 2020 62.78 64.47 62.20 63.17 1,307,090 +1.35(+2.18%)
Aug 12, 2020 62.97 64.13 61.63 61.82 2,315,232 +0.04(+0.06%)
Aug 11, 2020 62.03 63.45 60.57 61.78 3,565,895 -3.67(-5.61%)
Aug 10, 2020 66.44 67.14 65.28 65.45 1,629,274 -0.37(-0.56%)
Aug 07, 2020 65.49 66.96 65.21 65.81 1,674,319 -1.40(-2.08%)
Aug 06, 2020 67.47 67.66 65.77 67.21 2,107,702 +0.47(+0.71%)
Aug 05, 2020 66.53 67.36 65.89 66.74 2,795,680 +1.55(+2.38%)
Aug 04, 2020 62.10 65.25 61.66 65.19 2,558,735 +2.80(+4.48%)
Aug 03, 2020 63.34 63.94 61.72 62.39 1,722,338 -1.13(-1.79%)
Jul 31, 2020 61.18 63.58 60.80 63.53 3,126,539 +3.32(+5.52%)
Jul 30, 2020 57.15 60.74 56.63 60.20 3,641,682 +1.63(+2.78%)
Jul 29, 2020 60.03 60.04 57.60 58.57 2,777,421 -1.49(-2.48%)
Jul 28, 2020 58.05 60.48 57.97 60.06 2,676,538 +0.82(+1.39%)
Jul 27, 2020 59.14 60.08 58.53 59.24 2,910,298 +1.85(+3.23%)
Jul 24, 2020 55.55 57.47 55.45 57.38 1,902,925 +2.11(+3.82%)
Jul 23, 2020 56.09 56.47 54.50 55.27 2,578,656 -0.66(-1.17%)
Jul 22, 2020 55.18 56.19 54.80 55.93 1,519,619 +0.87(+1.58%)
Jul 21, 2020 55.60 56.30 54.18 55.06 1,931,472 +0.22(+0.39%)
Jul 20, 2020 53.78 55.14 53.61 54.84 1,343,980 +1.34(+2.51%)
Jul 17, 2020 52.67 53.55 52.24 53.50 985,747 +1.48(+2.84%)
Jul 16, 2020 52.72 52.95 51.64 52.02 1,079,541 -0.58(-1.11%)
Jul 15, 2020 51.96 53.03 51.21 52.60 1,343,937 +0.58(+1.12%)
Jul 14, 2020 49.63 52.07 49.39 52.02 1,447,850 +2.20(+4.41%)
Jul 13, 2020 52.52 53.04 49.65 49.82 1,631,884 -2.10(-4.05%)
Jul 10, 2020 53.13 53.27 51.49 51.92 1,523,667 -0.95(-1.80%)
Jul 09, 2020 53.30 53.35 51.24 52.87 1,584,461 +0.23(+0.44%)
Jul 08, 2020 52.35 53.07 51.96 52.64 1,656,881 +1.24(+2.41%)
Jul 07, 2020 50.09 51.64 49.78 51.40 1,509,626 +1.13(+2.24%)
Jul 06, 2020 50.79 50.89 49.55 50.28 1,614,997 +0.06(+0.13%)
Jul 02, 2020 50.93 51.89 50.16 50.21 1,319,960 -1.18(-2.30%)
Jul 01, 2020 51.28 51.43 49.49 51.40 1,054,970 +0.20(+0.39%)
Jun 30, 2020 49.95 51.36 49.45 51.20 1,543,945 +1.45(+2.91%)
Jun 29, 2020 49.33 49.77 48.66 49.75 1,478,540 +0.59(+1.20%)
Jun 26, 2020 48.87 49.61 48.11 49.16 1,362,879 -0.13(-0.26%)
Jun 25, 2020 49.41 49.46 48.30 49.29 1,136,438 +0.10(+0.21%)
Jun 24, 2020 49.63 50.32 48.44 49.18 1,658,118 -0.70(-1.39%)
Jun 23, 2020 49.65 50.92 49.40 49.88 1,835,367 +0.87(+1.78%)
Jun 22, 2020 48.90 49.94 48.41 49.01 1,997,858 +1.70(+3.60%)
Jun 19, 2020 46.36 47.75 46.11 47.30 3,361,777 +1.43(+3.12%)
Jun 18, 2020 46.35 46.94 45.70 45.87 1,653,290 -0.81(-1.73%)
Jun 17, 2020 47.32 47.84 46.14 46.68 1,706,693 -0.43(-0.92%)
Jun 16, 2020 48.38 48.85 46.75 47.11 1,827,836 -1.65(-3.39%)
Jun 15, 2020 45.97 48.97 45.33 48.77 1,834,275 +1.41(+2.99%)
Jun 12, 2020 49.19 49.96 47.28 47.35 1,702,973 -0.43(-0.90%)
Jun 11, 2020 49.86 50.38 47.14 47.78 2,744,239 -1.62(-3.28%)
Jun 10, 2020 47.75 49.45 46.58 49.41 2,781,273 +2.38(+5.06%)
Jun 09, 2020 47.10 47.22 45.75 47.02 2,122,827 +0.90(+1.96%)
Jun 08, 2020 46.67 46.67 45.51 46.12 2,217,928 -0.38(-0.81%)
Jun 05, 2020 44.75 46.54 44.29 46.50 2,610,892 -0.06(-0.12%)
Jun 04, 2020 47.37 47.89 46.30 46.55 1,972,642 +0.01(+0.02%)
Jun 03, 2020 48.35 48.97 46.22 46.54 3,696,994 -3.15(-6.34%)
Jun 02, 2020 51.52 51.52 49.30 49.69 1,719,047 -1.54(-3.01%)
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.