Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 68.25 70.93 67.83 70.87 2,802,525 +3.71(+5.52%)
Jul 30, 2020 63.76 67.76 63.18 67.16 3,264,281 +1.82(+2.78%)
Jul 29, 2020 66.97 66.99 64.26 65.34 2,489,587 -1.66(-2.48%)
Jul 28, 2020 64.77 67.48 64.67 67.00 2,399,159 +0.92(+1.39%)
Jul 27, 2020 65.98 67.02 65.30 66.08 2,608,693 +2.07(+3.23%)
Jul 24, 2020 61.97 64.12 61.86 64.02 1,705,719 +2.35(+3.82%)
Jul 23, 2020 62.57 63.00 60.81 61.66 2,311,421 -0.73(-1.17%)
Jul 22, 2020 61.56 62.69 61.14 62.39 1,362,135 +0.97(+1.58%)
Jul 21, 2020 62.03 62.81 60.44 61.42 1,731,307 +0.24(+0.39%)
Jul 20, 2020 59.99 61.52 59.81 61.18 1,204,698 +1.50(+2.51%)
Jul 17, 2020 58.76 59.75 58.28 59.68 883,591 +1.65(+2.84%)
Jul 16, 2020 58.82 59.07 57.61 58.03 967,664 -0.65(-1.11%)
Jul 15, 2020 57.97 59.16 57.13 58.68 1,204,660 +0.65(+1.12%)
Jul 14, 2020 55.37 58.09 55.10 58.03 1,297,804 +2.45(+4.41%)
Jul 13, 2020 58.60 59.17 55.39 55.58 1,462,766 -2.34(-4.05%)
Jul 10, 2020 59.27 59.43 57.45 57.93 1,365,764 -1.06(-1.80%)
Jul 09, 2020 59.46 59.51 57.16 58.99 1,420,257 +0.26(+0.44%)
Jul 08, 2020 58.40 59.21 57.96 58.73 1,485,173 +1.38(+2.41%)
Jul 07, 2020 55.88 57.61 55.54 57.35 1,353,178 +1.26(+2.24%)
Jul 06, 2020 56.66 56.77 55.28 56.09 1,447,629 +0.07(+0.13%)
Jul 02, 2020 56.82 57.89 55.96 56.02 1,183,168 -1.32(-2.30%)
Jul 01, 2020 57.20 57.37 55.22 57.34 945,639 +0.22(+0.39%)
Jun 30, 2020 55.72 57.30 55.16 57.12 1,383,940 +1.61(+2.91%)
Jun 29, 2020 55.04 55.53 54.29 55.50 1,325,313 +0.66(+1.20%)
Jun 26, 2020 54.52 55.34 53.67 54.84 1,221,639 -0.14(-0.26%)
Jun 25, 2020 55.12 55.18 53.88 54.98 1,018,665 +0.12(+0.21%)
Jun 24, 2020 55.37 56.13 54.04 54.87 1,486,281 -0.78(-1.39%)
Jun 23, 2020 55.39 56.81 55.11 55.64 1,645,162 +0.97(+1.78%)
Jun 22, 2020 54.56 55.72 54.01 54.67 1,790,813 +1.90(+3.60%)
Jun 19, 2020 51.72 53.27 51.44 52.77 3,013,384 +1.60(+3.12%)
Jun 18, 2020 51.70 52.37 50.98 51.18 1,481,954 -0.90(-1.73%)
Jun 17, 2020 52.79 53.37 51.47 52.08 1,529,822 -0.48(-0.92%)
Jun 16, 2020 53.98 54.50 52.16 52.56 1,638,411 -1.85(-3.39%)
Jun 15, 2020 51.28 54.64 50.57 54.40 1,644,182 +1.58(+2.99%)
Jun 12, 2020 54.88 55.73 52.75 52.83 1,526,488 -0.48(-0.90%)
Jun 11, 2020 55.63 56.21 52.59 53.31 2,459,844 -1.81(-3.28%)
Jun 10, 2020 53.27 55.16 51.96 55.12 2,493,040 +2.66(+5.06%)
Jun 09, 2020 52.55 52.68 51.03 52.46 1,902,831 +1.01(+1.96%)
Jun 08, 2020 52.07 52.07 50.78 51.45 1,988,076 -0.42(-0.81%)
Jun 05, 2020 49.93 51.92 49.41 51.87 2,340,316 -0.06(-0.12%)
Jun 04, 2020 52.84 53.42 51.65 51.94 1,768,210 +0.01(+0.02%)
Jun 03, 2020 53.94 54.64 51.56 51.93 3,313,861 -3.51(-6.34%)
Jun 02, 2020 57.47 57.47 55.00 55.44 1,540,896 -1.72(-3.01%)
Jun 01, 2020 57.33 57.62 56.20 57.16 1,675,566 +0.10(+0.17%)
May 29, 2020 57.86 58.08 56.62 57.06 2,199,220 +0.54(+0.96%)
May 28, 2020 57.47 57.71 55.68 56.52 1,111,209 +0.41(+0.73%)
May 27, 2020 54.17 56.28 53.44 56.11 2,309,517 -0.22(-0.39%)
May 26, 2020 57.18 57.21 55.45 56.33 2,536,924 -2.02(-3.46%)
May 22, 2020 58.46 59.58 57.91 58.35 983,590 +0.52(+0.91%)
May 21, 2020 58.86 58.86 56.68 57.82 1,317,899 -1.54(-2.59%)
May 20, 2020 61.06 61.31 59.07 59.36 1,415,463 -1.08(-1.79%)
May 19, 2020 59.55 61.31 59.42 60.45 1,538,155 +1.69(+2.87%)
May 18, 2020 61.57 61.91 58.59 58.76 1,872,491 -2.51(-4.09%)
May 15, 2020 60.14 61.34 59.18 61.26 2,393,155 +2.52(+4.28%)
May 14, 2020 57.70 59.66 57.63 58.75 1,800,552 +1.02(+1.77%)
May 13, 2020 58.39 58.94 56.79 57.73 1,368,208 +0.64(+1.12%)
May 12, 2020 57.78 59.23 57.02 57.09 1,394,369 -0.28(-0.50%)
May 11, 2020 58.54 59.31 56.49 57.37 2,045,572 -1.19(-2.03%)
May 08, 2020 58.25 59.54 57.98 58.56 1,741,816 +0.31(+0.53%)
May 07, 2020 56.88 59.21 56.60 58.25 2,457,417 +1.96(+3.49%)
May 06, 2020 55.62 56.51 55.20 56.29 1,667,646 -0.38(-0.67%)
May 05, 2020 55.60 56.97 54.94 56.67 2,164,726 +0.34(+0.60%)
May 04, 2020 55.18 56.62 54.86 56.33 2,590,938 +1.94(+3.56%)
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.