Skip to main content

Agnico-Eagle Mines (NY: AEM )

77.82 -1.00 (-1.27%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 79.62 79.95 78.57 78.82 2,458,699 -1.12(-1.40%)
Oct 03, 2024 80.75 80.80 79.18 79.94 2,300,700 -1.66(-2.03%)
Oct 02, 2024 81.91 82.46 81.00 81.60 1,888,378 -0.25(-0.31%)
Oct 01, 2024 81.14 81.86 80.60 81.85 2,660,421 +1.29(+1.60%)
Sep 30, 2024 81.14 81.47 79.71 80.56 2,465,199 -1.26(-1.54%)
Sep 27, 2024 83.44 83.86 81.63 81.82 2,161,091 -2.26(-2.69%)
Sep 26, 2024 84.22 84.52 83.26 84.08 3,315,754 -0.16(-0.19%)
Sep 25, 2024 83.75 85.14 83.68 84.24 2,429,992 +0.24(+0.29%)
Sep 24, 2024 82.97 84.57 82.50 84.00 1,819,095 +1.39(+1.68%)
Sep 23, 2024 83.17 84.20 82.61 82.61 2,261,687 -0.52(-0.63%)
Sep 20, 2024 83.00 83.78 82.44 83.13 3,468,965 +1.30(+1.59%)
Sep 19, 2024 82.78 83.28 80.20 81.83 3,161,484 +0.54(+0.66%)
Sep 18, 2024 82.70 84.65 81.24 81.29 2,970,490 -1.00(-1.22%)
Sep 17, 2024 82.13 83.19 80.99 82.29 2,037,696 -0.27(-0.33%)
Sep 16, 2024 83.05 83.19 81.49 82.56 1,763,179 -0.61(-0.73%)
Sep 13, 2024 83.11 83.95 82.81 83.17 2,641,468 +1.31(+1.60%)
Sep 12, 2024 80.22 82.06 80.14 81.86 3,200,627 +2.76(+3.49%)
Sep 11, 2024 78.60 79.21 77.27 79.10 1,282,867 +0.19(+0.24%)
Sep 10, 2024 78.10 78.93 77.35 78.91 1,804,993 +1.15(+1.48%)
Sep 09, 2024 77.00 78.08 77.00 77.76 1,263,511 +0.87(+1.13%)
Sep 06, 2024 78.70 79.09 76.45 76.89 1,971,786 -1.82(-2.31%)
Sep 05, 2024 79.53 79.99 78.66 78.71 1,499,442 +0.41(+0.52%)
Sep 04, 2024 78.58 79.31 78.05 78.30 1,868,086 -0.71(-0.90%)
Sep 03, 2024 80.19 80.20 78.01 79.01 2,549,939 -2.46(-3.02%)
Aug 30, 2024 81.55 81.95 80.74 81.47 1,312,633 -0.22(-0.27%)
Aug 29, 2024 80.90 82.54 80.90 81.69 3,347,592 +0.88(+1.08%)
Aug 28, 2024 80.76 80.97 80.04 80.81 1,375,774 -1.05(-1.29%)
Aug 27, 2024 81.09 82.06 80.40 81.87 1,195,188 -0.05(-0.06%)
Aug 26, 2024 82.89 83.09 81.64 81.92 1,905,407 -0.47(-0.57%)
Aug 23, 2024 81.85 82.78 81.35 82.39 1,853,653 +1.31(+1.62%)
Aug 22, 2024 81.30 81.36 80.27 81.07 2,684,539 -1.22(-1.49%)
Aug 21, 2024 81.49 82.57 80.97 82.30 2,012,240 +0.66(+0.80%)
Aug 20, 2024 81.35 82.04 80.71 81.64 2,992,986 +1.19(+1.48%)
Aug 19, 2024 78.99 80.67 78.99 80.45 2,097,460 +0.84(+1.05%)
Aug 16, 2024 78.89 79.72 78.41 79.61 2,461,640 +1.91(+2.46%)
Aug 15, 2024 77.49 78.19 75.80 77.70 1,995,061 +0.44(+0.57%)
Aug 14, 2024 76.79 77.35 75.86 77.26 1,694,434 +0.13(+0.17%)
Aug 13, 2024 76.17 77.40 75.96 77.13 1,719,847 +0.78(+1.02%)
Aug 12, 2024 74.55 76.87 74.28 76.36 2,659,536 +2.57(+3.48%)
Aug 09, 2024 74.04 74.06 72.42 73.79 1,853,214 +0.59(+0.80%)
Aug 08, 2024 72.66 73.71 71.58 73.20 2,441,140 +1.31(+1.83%)
Aug 07, 2024 75.41 75.77 71.86 71.89 2,328,865 -2.76(-3.69%)
Aug 06, 2024 72.33 75.30 71.85 74.64 3,618,675 +1.83(+2.51%)
Aug 05, 2024 70.77 73.54 69.38 72.81 4,368,568 -1.94(-2.60%)
Aug 02, 2024 76.74 77.78 73.75 74.75 3,023,779 -0.97(-1.27%)
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.