Stock Quote

Agnico-Eagle Mines (NY: AEM )

55.98 -0.89 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 56.66 57.14 55.92 55.98 2,458,537 -0.89(-1.56%)
Jan 27, 2023 56.81 57.16 56.32 56.87 2,025,942 -0.23(-0.40%)
Jan 26, 2023 57.80 57.84 56.68 57.10 1,770,384 -0.81(-1.40%)
Jan 25, 2023 56.94 58.08 56.71 57.91 2,072,016 +0.59(+1.03%)
Jan 24, 2023 55.99 57.37 55.73 57.32 2,611,878 +0.93(+1.65%)
Jan 23, 2023 55.65 56.44 55.45 56.39 2,533,770 +0.15(+0.27%)
Jan 20, 2023 55.17 56.29 54.81 56.24 2,096,534 +0.73(+1.32%)
Jan 19, 2023 54.49 55.94 54.37 55.51 2,781,274 +1.14(+2.10%)
Jan 18, 2023 55.13 55.45 54.21 54.37 2,450,027 -0.21(-0.38%)
Jan 17, 2023 55.50 55.60 54.28 54.58 2,631,448 -1.37(-2.45%)
Jan 13, 2023 55.19 56.13 55.06 55.95 2,917,600 +0.76(+1.38%)
Jan 12, 2023 55.40 55.59 54.11 55.19 2,846,225 +0.65(+1.19%)
Jan 11, 2023 55.26 55.45 54.07 54.54 3,262,090 -0.70(-1.27%)
Jan 10, 2023 54.74 55.27 54.41 55.24 2,395,874 +0.53(+0.97%)
Jan 09, 2023 55.60 56.11 54.59 54.71 2,507,947 -0.57(-1.03%)
Jan 06, 2023 55.15 55.84 54.53 55.28 2,986,107 +0.75(+1.38%)
Jan 05, 2023 54.66 54.80 53.74 54.53 3,138,672 -0.95(-1.71%)
Jan 04, 2023 54.56 55.77 54.40 55.48 4,250,811 +1.92(+3.58%)
Jan 03, 2023 52.82 54.14 52.77 53.56 2,857,825 +1.57(+3.02%)
Dec 30, 2022 52.17 52.41 51.55 51.99 1,857,048 -0.16(-0.31%)
Dec 29, 2022 52.36 52.76 52.08 52.15 1,807,670 +0.12(+0.23%)
Dec 28, 2022 53.19 53.37 51.93 52.03 1,819,266 -1.51(-2.82%)
Dec 27, 2022 52.80 54.09 52.58 53.54 2,087,387 +0.92(+1.75%)
Dec 23, 2022 52.02 52.93 51.30 52.62 2,074,350 +0.85(+1.64%)
Dec 22, 2022 51.60 52.25 51.13 51.77 2,316,717 -0.53(-1.01%)
Dec 21, 2022 52.41 52.94 52.11 52.30 2,001,774 +0.27(+0.52%)
Dec 20, 2022 51.02 52.43 50.97 52.03 2,849,640 +1.73(+3.44%)
Dec 19, 2022 51.04 51.42 49.99 50.30 2,157,106 -0.76(-1.49%)
Dec 16, 2022 50.29 51.67 50.11 51.06 4,443,314 +0.59(+1.17%)
Dec 15, 2022 51.25 51.44 50.43 50.47 2,543,203 -2.15(-4.09%)
Dec 14, 2022 52.56 53.34 51.94 52.62 2,359,832 -0.24(-0.45%)
Dec 13, 2022 52.85 53.43 51.60 52.86 3,495,982 +1.57(+3.06%)
Dec 12, 2022 50.31 51.32 50.15 51.29 2,320,756 +0.37(+0.73%)
Dec 09, 2022 52.00 52.42 50.88 50.92 2,126,169 -0.85(-1.64%)
Dec 08, 2022 52.35 52.61 51.59 51.77 2,110,566 -0.12(-0.23%)
Dec 07, 2022 51.30 52.26 51.16 51.89 3,760,059 +1.10(+2.17%)
Dec 06, 2022 51.03 51.19 50.30 50.79 3,983,753 +0.44(+0.87%)
Dec 05, 2022 51.47 51.53 50.05 50.35 2,470,906 -1.42(-2.74%)
Dec 02, 2022 51.06 52.03 50.60 51.77 2,125,894 -0.40(-0.77%)
Dec 01, 2022 51.71 52.54 51.21 52.17 4,907,979 +1.80(+3.57%)
Nov 30, 2022 50.26 51.00 49.17 50.37 3,227,641 +0.88(+1.78%)
Nov 29, 2022 48.66 49.67 48.53 49.49 4,637,987 +1.46(+3.04%)
Nov 28, 2022 49.14 49.87 48.01 48.03 2,680,172 -1.44(-2.91%)
Nov 25, 2022 49.52 49.99 49.34 49.47 948,020 +0.06(+0.12%)
Nov 23, 2022 48.69 49.59 48.22 49.41 2,371,837 +0.67(+1.38%)
Nov 22, 2022 47.52 48.77 47.25 48.74 2,869,140 +1.76(+3.74%)
Nov 21, 2022 47.06 47.52 46.04 46.98 1,744,937 -0.37(-0.78%)
Nov 18, 2022 46.83 47.50 46.51 47.35 2,547,675 +0.51(+1.08%)
Nov 17, 2022 46.33 46.91 46.18 46.84 2,152,605 -0.54(-1.13%)
Nov 16, 2022 47.54 48.11 47.22 47.38 2,102,298 -0.34(-0.71%)
Nov 15, 2022 48.61 48.81 47.32 47.71 2,752,758 -0.52(-1.07%)
Nov 14, 2022 47.94 48.86 47.94 48.23 2,737,479 -0.08(-0.16%)
Nov 11, 2022 47.38 48.49 46.84 48.31 4,609,228 +1.05(+2.23%)
Nov 10, 2022 45.82 47.49 45.63 47.26 4,973,749 +3.43(+7.83%)
Nov 09, 2022 45.14 45.67 43.52 43.83 6,741,610 -1.43(-3.16%)
Nov 08, 2022 42.81 46.38 42.34 45.25 6,603,544 +2.52(+5.90%)
Nov 07, 2022 43.54 43.63 41.87 42.73 3,671,828 -0.33(-0.76%)
Nov 04, 2022 42.82 43.19 40.48 43.06 7,221,197 +2.31(+5.67%)
Nov 03, 2022 41.38 42.09 40.69 40.75 3,352,916 -1.21(-2.88%)
Nov 02, 2022 45.63 45.87 41.81 41.96 4,269,557 -3.43(-7.56%)
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.