Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.99 +0.10 (+0.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.08 38.42 36.81 37.51 4,213,874 +0.71(+1.93%)
Sep 29, 2022 35.72 36.95 35.52 36.80 4,491,153 +0.63(+1.74%)
Sep 28, 2022 34.48 36.18 34.42 36.17 5,031,996 +2.73(+8.15%)
Sep 27, 2022 33.85 34.40 33.23 33.44 3,148,919 +0.10(+0.29%)
Sep 26, 2022 34.44 34.70 32.58 33.34 5,411,826 -1.36(-3.92%)
Sep 23, 2022 35.63 35.66 33.93 34.70 4,563,696 -1.83(-5.01%)
Sep 22, 2022 36.71 37.26 36.29 36.53 2,383,332 +0.02(+0.05%)
Sep 21, 2022 36.86 37.47 35.72 36.51 3,183,001 -0.02(-0.05%)
Sep 20, 2022 36.51 36.60 35.76 36.53 2,630,065 -0.68(-1.84%)
Sep 19, 2022 36.31 37.23 35.99 37.22 2,968,295 +0.20(+0.53%)
Sep 16, 2022 36.03 37.40 35.72 37.02 4,138,985 +0.53(+1.46%)
Sep 15, 2022 37.87 37.93 35.84 36.49 4,982,069 -1.71(-4.47%)
Sep 14, 2022 38.25 38.82 38.02 38.19 1,964,373 +0.17(+0.44%)
Sep 13, 2022 38.44 39.23 37.90 38.02 3,381,543 -1.79(-4.51%)
Sep 12, 2022 40.25 40.26 39.58 39.82 2,538,485 +0.64(+1.63%)
Sep 09, 2022 38.80 39.29 38.64 39.18 2,392,880 +1.03(+2.70%)
Sep 08, 2022 37.23 38.24 37.15 38.15 2,606,063 +0.47(+1.25%)
Sep 07, 2022 36.29 37.94 36.01 37.68 2,881,091 +1.24(+3.41%)
Sep 06, 2022 36.97 37.67 36.39 36.43 2,409,391 -0.48(-1.30%)
Sep 02, 2022 36.51 37.48 36.04 36.91 2,889,556 +1.22(+3.41%)
Sep 01, 2022 35.89 36.35 35.55 35.70 3,892,127 -0.91(-2.48%)
Aug 31, 2022 37.16 37.42 36.52 36.60 3,215,883 -0.15(-0.39%)
Aug 30, 2022 37.70 37.78 36.60 36.75 2,508,626 -1.10(-2.91%)
Aug 29, 2022 37.63 38.27 37.44 37.85 1,630,585 +0.01(+0.02%)
Aug 26, 2022 39.68 40.02 37.47 37.84 2,900,153 -1.74(-4.39%)
Aug 25, 2022 40.17 40.17 39.11 39.58 2,241,694 -0.13(-0.33%)
Aug 24, 2022 38.88 39.79 38.70 39.71 2,689,978 +0.66(+1.69%)
Aug 23, 2022 38.71 40.08 38.61 39.05 3,462,596 +0.57(+1.49%)
Aug 22, 2022 37.41 38.54 37.25 38.48 2,994,954 +0.50(+1.30%)
Aug 19, 2022 38.11 38.23 37.58 37.98 4,534,470 -0.38(-1.00%)
Aug 18, 2022 37.87 38.59 37.87 38.36 1,722,497 +0.44(+1.17%)
Aug 17, 2022 39.20 39.29 37.90 37.92 3,124,969 -1.59(-4.02%)
Aug 16, 2022 39.44 39.57 38.66 39.51 2,630,910 +0.03(+0.07%)
Aug 15, 2022 39.27 39.62 38.90 39.49 2,152,918 -0.70(-1.75%)
Aug 12, 2022 39.37 40.21 39.23 40.19 2,192,441 +1.18(+3.03%)
Aug 11, 2022 40.10 40.10 38.92 39.01 2,339,026 -0.88(-2.20%)
Aug 10, 2022 39.28 40.81 38.95 39.88 4,162,137 +0.85(+2.18%)
Aug 09, 2022 39.49 39.69 38.62 39.03 2,106,744 -0.06(-0.16%)
Aug 08, 2022 38.59 39.48 38.39 39.09 4,041,549 +1.34(+3.54%)
Aug 05, 2022 37.09 37.81 36.51 37.76 3,163,621 -0.26(-0.69%)
Aug 04, 2022 37.36 38.74 37.18 38.02 4,661,422 +1.00(+2.70%)
Aug 03, 2022 36.92 37.03 35.94 37.02 4,036,138 +0.34(+0.92%)
Aug 02, 2022 37.90 38.75 36.65 36.68 4,108,484 -0.63(-1.68%)
Aug 01, 2022 37.41 38.00 36.90 37.30 3,046,132 -0.04(-0.12%)
Jul 29, 2022 36.84 37.75 36.03 37.35 4,770,025 +0.85(+2.33%)
Jul 28, 2022 37.59 37.59 35.98 36.50 8,538,776 +2.17(+6.33%)
Jul 27, 2022 34.15 34.77 33.73 34.32 9,437,343 +0.03(+0.08%)
Jul 26, 2022 33.62 34.32 33.44 34.30 8,382,912 +0.90(+2.71%)
Jul 25, 2022 34.88 34.91 33.03 33.40 9,280,892 -1.60(-4.57%)
Jul 22, 2022 36.46 36.58 34.66 34.99 7,365,914 -0.96(-2.66%)
Jul 21, 2022 35.64 36.38 35.54 35.95 7,545,726 +0.30(+0.83%)
Jul 20, 2022 37.38 37.74 35.64 35.65 4,131,379 -1.69(-4.51%)
Jul 19, 2022 37.25 37.72 36.93 37.34 3,821,905 +0.23(+0.63%)
Jul 18, 2022 37.62 38.10 37.10 37.10 2,400,476 +0.09(+0.23%)
Jul 15, 2022 37.70 37.77 36.57 37.02 3,197,881 -0.33(-0.88%)
Jul 14, 2022 37.29 37.71 36.24 37.35 3,645,300 -1.52(-3.91%)
Jul 13, 2022 37.71 39.90 37.70 38.87 3,322,868 +0.74(+1.94%)
Jul 12, 2022 38.86 39.12 37.96 38.13 2,878,225 -0.87(-2.23%)
Jul 11, 2022 38.81 39.88 38.70 39.00 2,355,497 -0.24(-0.62%)
Jul 08, 2022 39.42 39.96 38.73 39.24 2,613,616 -0.09(-0.22%)
Jul 07, 2022 39.68 40.28 39.04 39.33 2,211,511 +0.03(+0.09%)
Jul 06, 2022 39.66 40.21 38.00 39.29 3,840,676 -0.27(-0.68%)
Jul 05, 2022 40.41 40.88 38.56 39.56 4,203,160 -1.62(-3.94%)
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.