Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
82.80
+0.35 (0.42%)
At close: Nov 20, 2024, 4:00 PM
83.50
+0.70 (0.85%)
Pre-market: Nov 21, 2024, 4:10 AM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 82.45 | 83.01 | 81.85 | 82.80 | 82.80 | 0.42% | 1,141,304 |
| Nov 19, 2024 | 81.20 | 82.59 | 80.65 | 82.45 | 82.45 | 3.08% | 2,185,661 |
| Nov 18, 2024 | 78.52 | 80.53 | 78.45 | 79.99 | 79.99 | 4.21% | 3,487,489 |
| Nov 15, 2024 | 78.22 | 78.28 | 76.38 | 76.76 | 76.76 | -1.13% | 1,663,802 |
| Nov 14, 2024 | 75.21 | 78.44 | 75.17 | 77.64 | 77.64 | 2.17% | 3,902,218 |
| Nov 13, 2024 | 77.51 | 78.28 | 75.97 | 75.99 | 75.99 | -1.50% | 2,262,348 |
| Nov 12, 2024 | 77.15 | 77.75 | 75.84 | 77.15 | 77.15 | -1.25% | 3,574,117 |
| Nov 11, 2024 | 80.91 | 81.59 | 77.72 | 78.13 | 78.13 | -6.81% | 4,494,744 |
| Nov 8, 2024 | 84.91 | 85.06 | 83.13 | 83.84 | 83.84 | -1.98% | 1,990,111 |
| Nov 7, 2024 | 84.84 | 86.09 | 83.50 | 85.53 | 85.53 | 2.84% | 3,291,270 |
| Nov 6, 2024 | 82.51 | 83.82 | 81.00 | 83.17 | 83.17 | -3.05% | 4,320,280 |
| Nov 5, 2024 | 86.23 | 86.80 | 85.16 | 85.79 | 85.79 | -0.12% | 1,513,985 |
| Nov 4, 2024 | 86.61 | 86.77 | 85.28 | 85.89 | 85.89 | 0.10% | 1,524,914 |
| Nov 1, 2024 | 86.92 | 87.47 | 85.77 | 85.80 | 85.80 | -0.57% | 1,844,703 |
| Oct 31, 2024 | 87.43 | 87.73 | 85.51 | 86.29 | 86.29 | -2.21% | 3,690,357 |
| Oct 30, 2024 | 88.79 | 89.00 | 87.01 | 88.24 | 88.24 | -0.69% | 2,659,995 |
| Oct 29, 2024 | 87.20 | 88.98 | 86.97 | 88.85 | 88.85 | 2.41% | 1,742,443 |
| Oct 28, 2024 | 86.49 | 87.38 | 86.22 | 86.76 | 86.76 | -0.14% | 1,805,277 |
| Oct 25, 2024 | 87.11 | 87.50 | 86.35 | 86.88 | 86.88 | -1.19% | 2,328,687 |
| Oct 24, 2024 | 88.83 | 89.00 | 85.96 | 87.93 | 87.93 | -0.77% | 4,464,255 |
| Oct 23, 2024 | 87.01 | 88.64 | 86.65 | 88.61 | 88.61 | 0.70% | 3,443,996 |
| Oct 22, 2024 | 87.81 | 88.22 | 87.01 | 87.99 | 87.99 | 1.57% | 2,679,498 |
| Oct 21, 2024 | 87.11 | 87.84 | 86.22 | 86.63 | 86.63 | 0.53% | 3,070,727 |
| Oct 18, 2024 | 82.84 | 86.64 | 82.34 | 86.17 | 86.17 | 4.86% | 3,126,956 |
| Oct 17, 2024 | 82.83 | 83.14 | 82.04 | 82.18 | 82.18 | -0.04% | 1,943,273 |
| Oct 16, 2024 | 82.85 | 83.98 | 82.11 | 82.21 | 82.21 | 0.16% | 2,384,584 |
| Oct 15, 2024 | 79.86 | 82.16 | 79.77 | 82.08 | 82.08 | 2.83% | 2,039,072 |
| Oct 14, 2024 | 79.02 | 80.30 | 78.96 | 79.82 | 79.82 | 0.45% | 1,212,363 |
| Oct 11, 2024 | 79.95 | 80.45 | 79.39 | 79.46 | 79.46 | 0.05% | 1,478,350 |
| Oct 10, 2024 | 78.76 | 79.48 | 78.08 | 79.42 | 79.42 | 1.60% | 1,670,045 |
| Oct 9, 2024 | 77.33 | 78.26 | 76.71 | 78.17 | 78.17 | -0.01% | 1,465,156 |
| Oct 8, 2024 | 77.97 | 78.59 | 77.56 | 78.18 | 78.18 | -0.05% | 1,676,080 |
| Oct 7, 2024 | 78.37 | 78.37 | 77.27 | 78.22 | 78.22 | -0.76% | 2,282,299 |
| Oct 4, 2024 | 79.62 | 79.95 | 78.57 | 78.82 | 78.82 | -1.40% | 2,461,008 |
| Oct 3, 2024 | 80.75 | 80.80 | 79.18 | 79.94 | 79.94 | -2.03% | 2,300,720 |
| Oct 2, 2024 | 81.91 | 82.46 | 81.00 | 81.60 | 81.60 | -0.31% | 1,888,619 |
| Oct 1, 2024 | 81.14 | 81.86 | 80.60 | 81.85 | 81.85 | 1.60% | 2,660,592 |
| Sep 30, 2024 | 81.14 | 81.47 | 79.71 | 80.56 | 80.56 | -1.54% | 2,465,283 |
| Sep 27, 2024 | 83.44 | 83.86 | 81.63 | 81.82 | 81.82 | -2.69% | 2,161,091 |
| Sep 26, 2024 | 84.22 | 84.52 | 83.26 | 84.08 | 84.08 | -0.19% | 3,315,755 |
| Sep 25, 2024 | 83.75 | 85.14 | 83.68 | 84.24 | 84.24 | 0.29% | 2,430,259 |
| Sep 24, 2024 | 82.97 | 84.57 | 82.50 | 84.00 | 84.00 | 1.68% | 1,819,204 |
| Sep 23, 2024 | 83.17 | 84.20 | 82.61 | 82.61 | 82.61 | -0.63% | 2,262,037 |
| Sep 20, 2024 | 83.00 | 83.79 | 82.44 | 83.13 | 83.13 | 1.59% | 3,468,964 |
| Sep 19, 2024 | 82.78 | 83.28 | 80.20 | 81.83 | 81.83 | 0.66% | 3,161,583 |
| Sep 18, 2024 | 82.70 | 84.65 | 81.24 | 81.29 | 81.29 | -1.22% | 2,970,504 |
| Sep 17, 2024 | 82.13 | 83.19 | 80.99 | 82.29 | 82.29 | -0.33% | 2,037,722 |
| Sep 16, 2024 | 83.05 | 83.19 | 81.49 | 82.56 | 82.56 | -0.73% | 1,763,179 |
| Sep 13, 2024 | 83.11 | 83.95 | 82.81 | 83.17 | 83.17 | 1.60% | 2,641,468 |
| Sep 12, 2024 | 80.22 | 82.06 | 80.14 | 81.86 | 81.86 | 3.49% | 3,201,339 |
| Sep 11, 2024 | 78.60 | 79.21 | 77.27 | 79.10 | 79.10 | 0.24% | 1,282,937 |
| Sep 10, 2024 | 78.10 | 78.93 | 77.35 | 78.91 | 78.91 | 1.48% | 1,805,003 |
| Sep 9, 2024 | 77.00 | 78.08 | 77.00 | 77.76 | 77.76 | 1.13% | 1,263,555 |
| Sep 6, 2024 | 78.70 | 79.09 | 76.45 | 76.89 | 76.89 | -2.31% | 1,971,786 |
| Sep 5, 2024 | 79.53 | 79.99 | 78.66 | 78.71 | 78.71 | 0.52% | 1,499,443 |
| Sep 4, 2024 | 78.58 | 79.31 | 78.05 | 78.30 | 78.30 | -0.90% | 1,593,953 |
| Sep 3, 2024 | 80.19 | 80.20 | 78.01 | 79.01 | 79.01 | -3.02% | 2,550,072 |
| Aug 30, 2024 | 81.55 | 81.95 | 80.74 | 81.47 | 81.47 | -0.76% | 1,309,792 |
| Aug 29, 2024 | 81.30 | 82.95 | 81.30 | 82.09 | 81.69 | 1.08% | 3,331,583 |
| Aug 28, 2024 | 81.16 | 81.37 | 80.43 | 81.21 | 80.81 | -1.29% | 1,369,071 |
| Aug 27, 2024 | 81.49 | 82.46 | 80.80 | 82.27 | 81.87 | -0.06% | 1,189,419 |
| Aug 26, 2024 | 83.30 | 83.50 | 82.04 | 82.32 | 81.92 | -0.57% | 1,896,175 |
| Aug 23, 2024 | 82.25 | 83.19 | 81.75 | 82.79 | 82.39 | 1.62% | 1,844,621 |
| Aug 22, 2024 | 81.70 | 81.76 | 80.66 | 81.47 | 81.07 | -1.49% | 2,671,759 |
| Aug 21, 2024 | 81.89 | 82.97 | 81.37 | 82.70 | 82.30 | 0.80% | 2,002,452 |
| Aug 20, 2024 | 81.75 | 82.44 | 81.11 | 82.04 | 81.64 | 1.48% | 2,979,544 |
| Aug 19, 2024 | 79.38 | 81.07 | 79.38 | 80.84 | 80.45 | 1.05% | 2,087,461 |
| Aug 16, 2024 | 79.28 | 80.11 | 78.79 | 80.00 | 79.61 | 2.46% | 2,449,646 |
| Aug 15, 2024 | 77.87 | 78.57 | 76.17 | 78.08 | 77.70 | 0.57% | 1,985,361 |
| Aug 14, 2024 | 77.17 | 77.73 | 76.23 | 77.64 | 77.26 | 0.17% | 1,686,320 |
| Aug 13, 2024 | 76.54 | 77.78 | 76.33 | 77.51 | 77.13 | 1.02% | 1,711,565 |
| Aug 12, 2024 | 74.92 | 77.25 | 74.64 | 76.73 | 76.36 | 3.48% | 2,647,291 |
| Aug 9, 2024 | 74.40 | 74.42 | 72.78 | 74.15 | 73.79 | 0.80% | 1,844,184 |
| Aug 8, 2024 | 73.02 | 74.07 | 71.93 | 73.56 | 73.20 | 1.83% | 2,429,248 |
| Aug 7, 2024 | 75.78 | 76.15 | 72.22 | 72.24 | 71.89 | -3.69% | 2,317,750 |
| Aug 6, 2024 | 72.68 | 75.67 | 72.20 | 75.01 | 74.64 | 2.51% | 3,601,111 |
| Aug 5, 2024 | 71.12 | 73.90 | 69.72 | 73.17 | 72.81 | -2.60% | 4,347,395 |
| Aug 2, 2024 | 77.12 | 78.16 | 74.11 | 75.12 | 74.75 | -1.27% | 3,009,042 |
| Aug 1, 2024 | 77.14 | 78.10 | 75.34 | 76.09 | 75.72 | -1.40% | 2,536,887 |
| Jul 31, 2024 | 76.18 | 77.54 | 76.16 | 77.17 | 76.79 | 2.67% | 2,896,111 |
| Jul 30, 2024 | 74.75 | 75.32 | 73.76 | 75.16 | 74.79 | 0.86% | 2,059,114 |
| Jul 29, 2024 | 73.55 | 74.55 | 72.87 | 74.52 | 74.16 | 1.53% | 1,304,912 |
| Jul 26, 2024 | 74.00 | 74.27 | 73.33 | 73.40 | 73.04 | 0.49% | 1,675,056 |
| Jul 25, 2024 | 72.57 | 73.86 | 72.38 | 73.04 | 72.68 | -2.13% | 2,204,282 |
| Jul 24, 2024 | 75.89 | 76.89 | 74.60 | 74.63 | 74.27 | -1.06% | 1,776,124 |
| Jul 23, 2024 | 74.79 | 75.83 | 74.42 | 75.43 | 75.06 | 0.90% | 1,531,199 |
| Jul 22, 2024 | 73.92 | 74.99 | 73.74 | 74.76 | 74.40 | 0.80% | 1,666,965 |
| Jul 19, 2024 | 72.99 | 74.73 | 72.79 | 74.17 | 73.81 | -1.03% | 1,532,749 |
| Jul 18, 2024 | 75.81 | 75.82 | 74.29 | 74.94 | 74.57 | -0.72% | 1,487,121 |
| Jul 17, 2024 | 76.29 | 76.74 | 75.27 | 75.48 | 75.11 | -1.32% | 1,856,280 |
| Jul 16, 2024 | 75.08 | 77.04 | 75.08 | 76.49 | 76.12 | 2.33% | 2,262,464 |
| Jul 15, 2024 | 75.21 | 75.95 | 74.17 | 74.75 | 74.39 | -0.49% | 2,007,270 |
| Jul 12, 2024 | 73.93 | 75.27 | 73.86 | 75.12 | 74.75 | 0.67% | 1,505,783 |
| Jul 11, 2024 | 74.93 | 75.09 | 72.68 | 74.62 | 74.26 | 1.83% | 3,163,586 |
| Jul 10, 2024 | 70.99 | 73.33 | 70.96 | 73.28 | 72.92 | 4.39% | 3,125,867 |
| Jul 9, 2024 | 70.00 | 70.54 | 69.58 | 70.20 | 69.86 | 0.39% | 1,500,605 |
| Jul 8, 2024 | 69.28 | 70.01 | 68.87 | 69.93 | 69.59 | 0.19% | 1,411,585 |
| Jul 5, 2024 | 69.14 | 70.47 | 68.78 | 69.80 | 69.46 | 2.57% | 2,084,225 |
| Jul 3, 2024 | 66.81 | 68.65 | 66.78 | 68.05 | 67.72 | 3.62% | 1,487,835 |
| Jul 2, 2024 | 64.72 | 65.72 | 64.65 | 65.67 | 65.35 | 0.97% | 1,193,538 |