Stock Quote

Agnico-Eagle Mines (NY: AEM )

57.13 USD +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 58.00 58.97 57.12 57.13 1,674,431 +0.03(+0.05%)
Oct 21, 2021 56.97 57.36 56.63 57.10 1,492,223 -0.24(-0.42%)
Oct 20, 2021 57.19 58.07 56.73 57.34 1,159,717 +0.60(+1.06%)
Oct 19, 2021 57.85 57.85 56.30 56.74 1,123,650 +0.17(+0.30%)
Oct 18, 2021 57.21 57.47 56.51 56.57 1,087,599 -0.86(-1.50%)
Oct 15, 2021 56.61 57.76 56.29 57.43 1,336,689 -0.46(-0.79%)
Oct 14, 2021 57.74 58.29 57.54 57.89 1,404,085 +0.80(+1.40%)
Oct 13, 2021 55.51 57.40 55.46 57.09 2,106,667 +1.96(+3.56%)
Oct 12, 2021 53.78 55.16 53.27 55.13 1,676,343 +1.38(+2.57%)
Oct 11, 2021 54.21 54.47 53.59 53.75 741,895 -0.23(-0.43%)
Oct 08, 2021 55.01 55.28 53.88 53.98 1,372,492 +0.21(+0.39%)
Oct 07, 2021 53.16 54.09 53.03 53.77 1,260,184 +0.48(+0.90%)
Oct 06, 2021 52.49 53.45 52.40 53.29 1,584,868 +0.68(+1.29%)
Oct 05, 2021 51.98 52.89 51.19 52.61 1,816,100 +0.51(+0.98%)
Oct 04, 2021 50.93 52.37 50.91 52.10 1,977,620 +1.11(+2.18%)
Oct 01, 2021 52.30 52.30 50.82 50.99 2,091,474 -0.86(-1.66%)
Sep 30, 2021 51.68 53.08 51.31 51.85 2,526,735 +0.74(+1.45%)
Sep 29, 2021 49.75 51.49 49.29 51.11 4,868,712 +1.39(+2.80%)
Sep 28, 2021 49.42 50.43 49.20 49.72 4,538,713 -0.83(-1.64%)
Sep 27, 2021 50.62 51.74 50.37 50.55 1,566,508 +0.04(+0.08%)
Sep 24, 2021 50.76 51.54 50.50 50.51 1,808,381 -0.65(-1.27%)
Sep 23, 2021 52.26 52.46 51.07 51.16 1,712,937 -1.36(-2.59%)
Sep 22, 2021 53.11 53.77 52.47 52.52 1,365,714 -0.36(-0.68%)
Sep 21, 2021 53.44 54.05 52.82 52.88 1,201,006 -0.14(-0.26%)
Sep 20, 2021 52.91 53.52 52.39 53.02 1,674,096 -0.21(-0.39%)
Sep 17, 2021 53.33 53.63 53.01 53.23 2,362,731 -0.60(-1.11%)
Sep 16, 2021 54.80 54.89 53.42 53.83 1,783,419 -2.12(-3.79%)
Sep 15, 2021 55.47 56.65 55.33 55.95 1,174,285 +0.22(+0.39%)
Sep 14, 2021 55.86 56.59 55.50 55.73 1,049,694 +0.21(+0.38%)
Sep 13, 2021 55.32 56.27 55.05 55.52 1,357,468 +0.35(+0.63%)
Sep 10, 2021 55.98 56.49 55.16 55.17 1,642,693 -1.50(-2.65%)
Sep 09, 2021 57.33 57.33 56.11 56.67 1,363,851 -0.30(-0.53%)
Sep 08, 2021 56.94 57.45 56.54 56.97 1,119,213 -0.05(-0.09%)
Sep 07, 2021 58.08 58.50 56.73 57.02 1,653,072 -1.85(-3.14%)
Sep 03, 2021 58.64 59.60 58.16 58.87 1,217,286 +1.24(+2.15%)
Sep 02, 2021 57.08 57.63 56.68 57.63 961,228 +0.62(+1.09%)
Sep 01, 2021 57.99 58.29 56.99 57.01 1,486,834 -0.51(-0.89%)
Aug 31, 2021 57.30 58.62 57.11 57.52 4,245,198 +0.27(+0.47%)
Aug 30, 2021 58.76 58.91 57.19 57.25 1,444,701 -1.32(-2.25%)
Aug 27, 2021 56.57 58.71 56.34 58.57 1,668,756 +2.05(+3.63%)
Aug 26, 2021 56.62 57.39 56.41 56.52 2,477,556 -0.68(-1.19%)
Aug 25, 2021 57.71 57.82 57.00 57.20 1,145,999 -1.08(-1.85%)
Aug 24, 2021 58.40 58.76 57.80 58.28 1,406,995 +0.06(+0.10%)
Aug 23, 2021 57.17 58.52 56.72 58.22 1,196,013 +2.10(+3.74%)
Aug 20, 2021 55.70 56.61 55.56 56.12 1,693,002 +0.17(+0.30%)
Aug 19, 2021 56.27 56.60 55.63 55.95 1,630,538 -0.64(-1.13%)
Aug 18, 2021 58.19 58.34 56.11 56.59 2,063,637 -1.75(-3.00%)
Aug 17, 2021 58.73 59.01 57.99 58.34 909,947 -0.66(-1.12%)
Aug 16, 2021 59.06 59.73 58.37 59.00 994,731 -0.14(-0.24%)
Aug 13, 2021 58.57 59.37 58.39 59.14 1,075,620 +1.16(+2.00%)
Aug 12, 2021 58.50 58.56 57.35 57.98 886,761 -0.71(-1.21%)
Aug 11, 2021 58.71 59.50 58.51 58.69 1,096,956 +0.78(+1.35%)
Aug 10, 2021 58.74 58.98 57.70 57.91 1,189,878 -1.01(-1.71%)
Aug 09, 2021 59.77 60.42 58.86 58.92 1,465,670 -1.61(-2.66%)
Aug 06, 2021 60.30 60.89 59.70 60.53 1,270,547 -1.30(-2.10%)
Aug 05, 2021 63.21 63.33 61.74 61.83 715,960 -1.49(-2.35%)
Aug 04, 2021 64.70 65.40 63.30 63.32 808,413 -0.71(-1.11%)
Aug 03, 2021 64.09 64.65 63.95 64.03 612,480 -0.06(-0.09%)
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.