Agnico-Eagle Mines (AEM)

182.22
-1.05 (-0.57%)
NYSE · Last Trade: Oct 1st, 1:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agnico-Eagle Mines (AEM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026187.70187.70183.23183.271,373,680183.27
9/29/2026184.90187.63183.50185.831,509,181185.83
9/28/2026183.44186.89181.13184.153,668,635184.15
9/25/2026194.02195.63192.42194.481,239,061194.48
9/24/2026193.58194.05190.40193.881,578,542193.88
9/23/2026198.00199.53193.62195.572,102,636195.57
9/22/2026197.91204.62197.61203.551,450,582203.55
9/21/2026199.99200.32195.44197.481,230,791197.48
9/18/2026202.29202.81197.50199.491,861,693199.49
9/17/2026202.39203.60198.82201.372,279,788201.37
9/16/2026200.99202.40192.70195.571,819,080195.57
9/15/2026198.14198.18193.80196.901,332,166196.90
9/14/2026193.50197.85192.93197.552,310,976197.55
9/11/2026199.39202.58198.15200.361,441,142200.36
9/10/2026196.56199.83195.00196.682,082,468196.68
9/09/2026205.22208.64201.74202.571,349,341202.57
9/08/2026204.67207.68201.56201.841,250,269201.84
9/04/2026201.70206.10200.81204.731,750,356204.73
9/03/2026202.87207.68199.26207.132,985,715207.13
9/02/2026197.17200.64194.54196.662,543,911196.66
9/01/2026196.55200.61193.30193.464,666,899193.46
8/31/2026205.07206.95200.32203.113,871,210202.66
8/28/2026216.31216.32204.80206.253,736,177205.79
8/27/2026214.11216.11210.79215.442,093,560214.96
8/26/2026219.50222.18213.60214.043,604,270213.57
8/25/2026212.00224.43212.00224.113,310,017223.61
8/24/2026217.03220.30213.34217.893,667,802217.41
8/21/2026216.30218.40214.50216.065,430,712215.58
8/20/2026204.45213.52204.23212.045,568,820211.57
8/19/2026196.66208.27196.09207.725,290,846207.26
8/18/2026186.48189.69184.62186.942,525,037186.53
8/17/2026188.00191.25186.55188.782,137,197188.36
8/14/2026182.90187.88182.26186.462,902,230186.05
8/13/2026182.15182.90178.00180.363,767,371179.96
8/12/2026186.80187.99183.77185.183,395,571184.77
8/11/2026180.00183.64179.26181.752,446,248181.35
8/10/2026178.39181.62174.65180.483,543,678180.08
8/07/2026177.46181.40176.78178.825,020,325178.42
8/06/2026163.04168.95162.53167.924,220,753167.55
8/05/2026159.96166.21158.60165.455,504,015165.08
8/04/2026151.00153.81149.65150.612,405,839150.28
8/03/2026144.68147.81143.50147.421,443,672147.09
7/31/2026147.20148.30142.79145.272,867,694144.95
7/30/2026146.63150.86144.47150.752,743,661150.42
7/29/2026142.83147.15139.90144.432,745,857144.11
7/28/2026143.68145.31141.01143.711,985,670143.39
7/27/2026146.71147.99144.17145.961,898,564145.64
7/24/2026145.28146.89143.89145.131,813,929144.81
7/23/2026142.50145.67142.18144.512,632,717144.19
7/22/2026144.26149.15144.26147.053,677,633146.72
7/21/2026139.30141.64137.85141.622,901,469141.31
7/20/2026137.11138.18135.36136.342,042,207136.04
7/17/2026136.06138.04134.38136.973,049,122136.67
7/16/2026139.85140.63136.63137.292,594,828136.99
7/15/2026144.40144.79139.91142.232,258,175141.91
7/14/2026148.01148.96143.66144.412,023,200144.09
7/13/2026144.80145.44142.24143.512,208,508143.19
7/10/2026147.84149.22145.44146.871,725,540146.54
7/09/2026148.01149.38145.21149.031,798,076148.70
7/08/2026146.49147.14141.61144.893,679,052144.57
7/07/2026154.20156.31148.88150.331,891,427150.00
7/06/2026156.69158.07152.22154.942,872,718154.60
7/02/2026149.88155.04148.13153.865,196,093153.52
7/01/2026154.31160.55154.19154.851,653,947154.51