Skip to main content

Agnico-Eagle Mines (NY: AEM )

70.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 69.69 70.37 69.22 70.11 2,642,340 +1.30(+1.89%)
May 16, 2024 68.69 69.19 68.32 68.81 1,872,675 -0.29(-0.42%)
May 15, 2024 69.03 69.55 67.90 69.10 2,201,558 +0.46(+0.67%)
May 14, 2024 68.20 68.73 67.87 68.64 1,643,490 +0.89(+1.31%)
May 13, 2024 68.02 68.74 67.08 67.75 1,603,800 -0.65(-0.95%)
May 10, 2024 68.84 69.17 68.13 68.40 3,062,264 +0.30(+0.44%)
May 09, 2024 66.67 68.20 66.65 68.10 3,123,902 +1.82(+2.75%)
May 08, 2024 65.23 66.72 65.18 66.28 1,705,394 +0.40(+0.61%)
May 07, 2024 66.06 66.35 65.37 65.88 1,849,270 -0.25(-0.38%)
May 06, 2024 66.00 66.46 65.84 66.13 3,522,795 +1.09(+1.68%)
May 03, 2024 65.38 65.53 64.30 65.04 1,909,377 -0.08(-0.12%)
May 02, 2024 64.06 65.44 63.89 65.12 2,172,437 +0.88(+1.37%)
May 01, 2024 63.91 65.54 63.32 64.24 2,519,229 +0.89(+1.40%)
Apr 30, 2024 64.15 64.78 63.34 63.35 3,589,805 -2.46(-3.74%)
Apr 29, 2024 65.78 66.17 64.59 65.81 2,213,021 +0.29(+0.44%)
Apr 26, 2024 66.95 67.80 65.50 65.52 5,018,397 +0.58(+0.89%)
Apr 25, 2024 63.87 65.49 63.26 64.94 4,839,441 +1.25(+1.96%)
Apr 24, 2024 62.67 63.77 62.55 63.69 2,878,808 +0.77(+1.22%)
Apr 23, 2024 61.85 63.25 61.56 62.92 2,655,400 +0.66(+1.06%)
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%)
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.