Skip to main content

Agnico-Eagle Mines (NY: AEM )

63.27 +0.35 (+0.56%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 63.93 64.44 62.80 63.92 868,141 +0.51(+0.80%)
Oct 29, 2020 61.25 64.19 61.24 63.42 1,695,138 +2.04(+3.32%)
Oct 28, 2020 63.34 63.92 61.19 61.38 1,789,536 -3.62(-5.57%)
Oct 27, 2020 64.32 65.13 63.75 65.00 1,056,366 +1.04(+1.63%)
Oct 26, 2020 63.49 64.88 63.32 63.96 918,921 +0.07(+0.11%)
Oct 23, 2020 64.02 64.23 63.49 63.88 817,161 -0.35(-0.55%)
Oct 22, 2020 64.98 65.42 63.66 64.24 1,270,237 -1.64(-2.50%)
Oct 21, 2020 64.89 66.34 64.81 65.88 1,264,989 +1.56(+2.42%)
Oct 20, 2020 64.38 64.63 63.62 64.33 867,728 +0.19(+0.30%)
Oct 19, 2020 65.54 66.33 64.05 64.13 923,627 -1.42(-2.16%)
Oct 16, 2020 67.08 67.13 65.42 65.55 675,138 -1.25(-1.87%)
Oct 15, 2020 66.87 67.44 66.31 66.80 557,180 -1.06(-1.57%)
Oct 14, 2020 67.87 68.90 67.12 67.87 920,390 +0.82(+1.23%)
Oct 13, 2020 66.10 67.27 65.25 67.04 935,129 +0.39(+0.58%)
Oct 12, 2020 66.65 67.34 66.21 66.66 730,930 -0.01(-0.01%)
Oct 09, 2020 64.25 66.70 64.25 66.67 1,572,304 +3.34(+5.27%)
Oct 08, 2020 63.00 64.00 62.77 63.33 1,335,471 +0.77(+1.22%)
Oct 07, 2020 63.63 63.89 62.05 62.56 1,506,432 -0.26(-0.41%)
Oct 06, 2020 65.67 66.18 62.80 62.82 1,515,934 -2.40(-3.68%)
Oct 05, 2020 64.17 65.83 64.17 65.22 1,072,368 +1.06(+1.66%)
Oct 02, 2020 65.00 65.38 64.02 64.16 967,247 -1.21(-1.85%)
Oct 01, 2020 65.06 66.07 64.65 65.37 1,396,533 +1.19(+1.85%)
Sep 30, 2020 64.09 64.89 63.18 64.18 1,601,355 -0.15(-0.24%)
Sep 29, 2020 63.69 64.84 63.43 64.34 1,305,655 +1.23(+1.94%)
Sep 28, 2020 63.65 63.90 62.67 63.11 1,344,924 +0.11(+0.18%)
Sep 25, 2020 62.08 63.29 61.89 63.00 1,416,637 -0.11(-0.18%)
Sep 24, 2020 59.87 63.29 59.41 63.11 2,665,607 +2.88(+4.78%)
Sep 23, 2020 62.68 62.93 59.68 60.23 3,054,638 -3.41(-5.36%)
Sep 22, 2020 63.80 64.22 62.52 63.64 1,317,064 +0.35(+0.55%)
Sep 21, 2020 63.12 64.24 61.81 63.30 2,584,764 -1.78(-2.74%)
Sep 18, 2020 67.93 68.16 64.98 65.08 2,490,433 -2.75(-4.05%)
Sep 17, 2020 67.58 68.77 66.31 67.83 2,173,052 -1.18(-1.71%)
Sep 16, 2020 69.91 69.94 68.58 69.00 1,611,283 -0.21(-0.30%)
Sep 15, 2020 70.91 71.94 68.76 69.21 2,384,548 -0.50(-0.72%)
Sep 14, 2020 67.22 70.43 67.08 69.71 3,904,035 +3.46(+5.22%)
Sep 11, 2020 66.91 67.83 65.68 66.25 758,864 +0.06(+0.09%)
Sep 10, 2020 67.68 68.18 65.75 66.20 1,078,096 -0.81(-1.22%)
Sep 09, 2020 64.74 67.28 64.57 67.01 1,159,342 +2.97(+4.65%)
Sep 08, 2020 61.84 65.20 61.01 64.04 1,343,985 +0.46(+0.72%)
Sep 04, 2020 64.23 64.73 62.14 63.58 1,206,144 -1.06(-1.65%)
Sep 03, 2020 65.12 65.28 62.97 64.64 1,223,372 -1.45(-2.20%)
Sep 02, 2020 64.85 66.12 63.17 66.09 1,186,266 +0.67(+1.02%)
Sep 01, 2020 67.65 67.65 64.63 65.42 1,258,584 -1.09(-1.64%)
Aug 31, 2020 66.51 67.46 66.11 66.51 1,112,342 +0.38(+0.57%)
Aug 28, 2020 65.09 66.31 64.73 66.13 1,290,614 +2.49(+3.92%)
Aug 27, 2020 65.91 66.01 62.56 63.64 1,033,884 -1.09(-1.68%)
Aug 26, 2020 62.36 64.80 62.13 64.73 1,251,776 +1.72(+2.72%)
Aug 25, 2020 63.05 63.10 61.74 63.02 981,645 -0.03(-0.05%)
Aug 24, 2020 64.40 64.47 62.29 63.05 928,355 -0.67(-1.06%)
Aug 21, 2020 64.03 64.05 62.65 63.72 1,166,774 -1.13(-1.74%)
Aug 20, 2020 64.23 65.43 63.99 64.85 1,388,126 +0.33(+0.51%)
Aug 19, 2020 65.67 66.37 64.01 64.52 1,320,410 -1.31(-2.00%)
Aug 18, 2020 67.38 67.70 64.98 65.84 1,360,248 -0.26(-0.40%)
Aug 17, 2020 65.71 66.68 65.34 66.10 1,572,372 +2.74(+4.33%)
Aug 14, 2020 63.40 63.50 62.29 63.36 1,153,050 +0.01(+0.01%)
Aug 13, 2020 62.97 64.66 62.38 63.35 1,303,281 +1.35(+2.18%)
Aug 12, 2020 63.15 64.31 61.81 62.00 2,308,486 +0.04(+0.06%)
Aug 11, 2020 62.21 63.63 60.75 61.96 3,555,505 -3.68(-5.61%)
Aug 10, 2020 66.63 67.34 65.47 65.64 1,624,526 -0.37(-0.56%)
Aug 07, 2020 65.68 67.15 65.40 66.01 1,669,441 -1.40(-2.08%)
Aug 06, 2020 67.66 67.86 65.96 67.41 2,101,560 +0.47(+0.71%)
Aug 05, 2020 66.73 67.56 66.08 66.94 2,787,534 +1.55(+2.38%)
Aug 04, 2020 62.28 65.44 61.84 65.38 2,551,280 +2.81(+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.