Agnico-Eagle Mines (NY: AEM )

62.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 61.99 62.88 61.60 62.26 4,450,648 -1.58(-2.47%)
Apr 19, 2024 63.06 63.95 63.04 63.84 3,757,913 +0.37(+0.58%)
Apr 18, 2024 63.38 63.71 62.73 63.47 3,614,174 +0.98(+1.57%)
Apr 17, 2024 61.98 63.02 61.87 62.49 3,462,508 +0.75(+1.21%)
Apr 16, 2024 60.79 62.27 60.41 61.74 5,165,880 +0.31(+0.50%)
Apr 15, 2024 62.07 62.09 60.15 61.43 3,864,548 -0.02(-0.03%)
Apr 12, 2024 62.56 64.19 60.80 61.45 5,736,805 -0.22(-0.36%)
Apr 11, 2024 61.78 61.98 60.50 61.67 2,533,025 +0.41(+0.67%)
Apr 10, 2024 60.75 61.63 60.37 61.26 3,065,180 -0.95(-1.53%)
Apr 09, 2024 62.40 62.69 61.79 62.21 3,128,891 +1.06(+1.73%)
Apr 08, 2024 62.54 62.77 60.77 61.15 3,319,354 -0.85(-1.37%)
Apr 05, 2024 60.42 62.48 60.32 62.00 3,706,055 +1.41(+2.33%)
Apr 04, 2024 61.46 61.57 60.31 60.59 4,699,490 -1.13(-1.83%)
Apr 03, 2024 60.55 61.89 60.51 61.72 2,875,857 +0.92(+1.51%)
Apr 02, 2024 61.64 61.79 60.43 60.80 4,100,563 -0.50(-0.82%)
Apr 01, 2024 60.75 61.58 60.28 61.30 6,636,781 +1.65(+2.77%)
Mar 28, 2024 58.39 59.77 59.56 59.65 4,762,762 +1.80(+3.11%)
Mar 27, 2024 56.30 57.88 56.19 57.85 2,221,507 +1.79(+3.19%)
Mar 26, 2024 56.71 56.89 56.05 56.06 1,896,683 +0.05(+0.09%)
Mar 25, 2024 56.05 56.93 55.98 56.01 1,765,527 +0.37(+0.66%)
Mar 22, 2024 55.97 56.54 55.64 55.64 1,637,020 -0.75(-1.33%)
Mar 21, 2024 56.50 57.16 56.11 56.39 4,308,651 +0.47(+0.84%)
Mar 20, 2024 54.13 56.36 54.02 55.92 2,832,450 +1.55(+2.85%)
Mar 19, 2024 54.92 55.16 54.27 54.37 2,507,696 -0.93(-1.68%)
Mar 18, 2024 55.70 55.79 54.91 55.30 2,846,252 -0.64(-1.14%)
Mar 15, 2024 55.41 56.06 55.06 55.94 4,153,168 +0.32(+0.58%)
Mar 14, 2024 55.57 56.10 55.12 55.62 2,196,255 -0.60(-1.07%)
Mar 13, 2024 55.52 57.08 55.43 56.22 3,383,910 +0.89(+1.61%)
Mar 12, 2024 54.63 55.42 54.02 55.33 3,531,070 -0.31(-0.56%)
Mar 11, 2024 54.43 55.76 54.31 55.64 3,766,231 +1.13(+2.07%)
Mar 08, 2024 54.68 54.92 53.94 54.51 2,966,690 +0.22(+0.41%)
Mar 07, 2024 54.24 54.54 53.80 54.29 2,561,782 +0.63(+1.17%)
Mar 06, 2024 53.31 54.14 53.11 53.66 5,381,896 +0.89(+1.69%)
Mar 05, 2024 52.64 53.61 52.59 52.77 5,332,180 +0.81(+1.56%)
Mar 04, 2024 50.27 52.01 50.08 51.96 5,300,826 +2.34(+4.72%)
Mar 01, 2024 48.55 49.77 47.73 49.62 5,007,705 +1.56(+3.25%)
Feb 29, 2024 48.51 48.66 47.99 48.06 3,710,849 +0.98(+2.09%)
Feb 28, 2024 47.00 47.28 46.83 47.08 5,168,226 -0.18(-0.37%)
Feb 27, 2024 48.08 48.15 47.21 47.25 2,294,159 -0.67(-1.39%)
Feb 26, 2024 48.04 48.20 47.61 47.92 2,172,028 -0.74(-1.51%)
Feb 23, 2024 47.30 48.86 47.21 48.66 4,377,273 +1.44(+3.05%)
Feb 22, 2024 47.38 47.86 47.20 47.21 3,512,699 -0.59(-1.23%)
Feb 21, 2024 47.78 47.84 47.15 47.80 3,285,654 +0.14(+0.29%)
Feb 20, 2024 47.16 47.73 47.06 47.67 3,805,525 +0.80(+1.72%)
Feb 16, 2024 46.38 47.45 45.71 46.86 4,688,284 +1.14(+2.49%)
Feb 15, 2024 45.02 46.04 44.85 45.72 3,890,537 +1.31(+2.96%)
Feb 14, 2024 44.17 44.42 43.50 44.41 4,113,549 +0.31(+0.71%)
Feb 13, 2024 45.04 45.05 43.70 44.10 3,740,093 -1.89(-4.11%)
Feb 12, 2024 45.64 46.26 45.52 45.99 2,834,100 +0.28(+0.62%)
Feb 09, 2024 46.40 46.57 45.11 45.70 3,714,709 -0.54(-1.17%)
Feb 08, 2024 46.13 46.49 45.90 46.24 2,673,337 -0.32(-0.69%)
Feb 07, 2024 46.72 46.95 46.36 46.57 2,197,043 -0.28(-0.61%)
Feb 06, 2024 46.80 47.22 46.40 46.85 2,060,361 +0.30(+0.65%)
Feb 05, 2024 46.81 47.06 46.40 46.55 4,394,807 -1.12(-2.34%)
Feb 02, 2024 48.35 48.61 46.88 47.67 3,333,458 -1.95(-3.93%)
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.