Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
218.75
+2.31 (1.07%)
At close: Apr 10, 2026, 4:00 PM EDT
218.95
+0.20 (0.09%)
After-hours: Apr 10, 2026, 7:59 PM EDT
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 217.80 | 219.72 | 215.73 | 218.75 | 218.75 | 1.07% | 2,058,612 |
| Apr 9, 2026 | 216.64 | 220.39 | 213.29 | 216.44 | 216.44 | 0.39% | 1,344,045 |
| Apr 8, 2026 | 220.35 | 221.99 | 213.23 | 215.59 | 215.59 | 2.85% | 2,921,987 |
| Apr 7, 2026 | 207.42 | 209.76 | 202.67 | 209.62 | 209.62 | 0.54% | 1,389,687 |
| Apr 6, 2026 | 208.99 | 210.85 | 207.71 | 208.50 | 208.50 | -0.02% | 1,412,144 |
| Apr 2, 2026 | 200.69 | 211.50 | 198.36 | 208.54 | 208.54 | -0.73% | 2,132,779 |
| Apr 1, 2026 | 208.56 | 213.65 | 206.01 | 210.08 | 210.08 | 3.50% | 3,191,538 |
| Mar 31, 2026 | 196.75 | 203.41 | 196.41 | 202.98 | 202.98 | 5.80% | 3,260,764 |
| Mar 30, 2026 | 196.91 | 198.52 | 189.37 | 191.86 | 191.86 | -0.80% | 2,396,048 |
| Mar 27, 2026 | 185.31 | 194.44 | 185.31 | 193.40 | 193.40 | 3.11% | 2,997,500 |
| Mar 26, 2026 | 186.39 | 196.13 | 185.21 | 187.56 | 187.56 | -2.35% | 3,580,370 |
| Mar 25, 2026 | 192.00 | 193.66 | 188.29 | 192.07 | 192.07 | 4.68% | 4,030,200 |
| Mar 24, 2026 | 181.17 | 185.98 | 178.57 | 183.49 | 183.49 | -0.30% | 2,550,070 |
| Mar 23, 2026 | 179.71 | 188.06 | 178.91 | 184.04 | 184.04 | 2.74% | 3,582,465 |
| Mar 20, 2026 | 185.28 | 185.29 | 175.56 | 179.13 | 179.13 | -3.06% | 7,407,827 |
| Mar 19, 2026 | 180.01 | 186.75 | 178.50 | 184.78 | 184.78 | -5.77% | 5,535,164 |
| Mar 18, 2026 | 202.36 | 203.66 | 194.26 | 196.09 | 196.09 | -6.38% | 3,152,426 |
| Mar 17, 2026 | 211.49 | 214.99 | 207.95 | 209.45 | 209.45 | -0.34% | 1,509,930 |
| Mar 16, 2026 | 206.17 | 212.13 | 205.45 | 210.16 | 210.16 | 1.26% | 2,485,298 |
| Mar 13, 2026 | 216.97 | 216.97 | 206.65 | 207.54 | 207.54 | -4.90% | 2,697,261 |
| Mar 12, 2026 | 221.70 | 222.71 | 215.81 | 218.24 | 218.24 | -2.05% | 1,445,201 |
| Mar 11, 2026 | 222.23 | 224.49 | 216.68 | 222.81 | 222.81 | -1.82% | 1,752,196 |
| Mar 10, 2026 | 228.47 | 231.80 | 226.50 | 226.94 | 226.94 | 0.97% | 1,870,172 |
| Mar 9, 2026 | 215.54 | 225.78 | 212.45 | 224.75 | 224.75 | 1.70% | 2,028,624 |
| Mar 6, 2026 | 217.42 | 224.69 | 215.01 | 221.00 | 221.00 | -0.22% | 2,145,928 |
| Mar 5, 2026 | 229.12 | 229.78 | 214.89 | 221.49 | 221.49 | -4.83% | 5,227,617 |
| Mar 4, 2026 | 240.01 | 241.10 | 229.00 | 232.73 | 232.73 | -0.76% | 1,944,077 |
| Mar 3, 2026 | 239.10 | 239.10 | 226.88 | 234.52 | 234.52 | -7.01% | 3,590,407 |
| Mar 2, 2026 | 253.62 | 255.24 | 244.16 | 252.19 | 252.19 | 0.23% | 2,459,110 |
| Feb 27, 2026 | 248.71 | 252.78 | 247.07 | 251.60 | 251.15 | 2.11% | 2,510,564 |
| Feb 26, 2026 | 239.09 | 246.78 | 236.27 | 246.40 | 245.96 | 2.43% | 1,612,472 |
| Feb 25, 2026 | 245.61 | 245.61 | 239.66 | 240.55 | 240.12 | -1.47% | 2,155,201 |
| Feb 24, 2026 | 235.80 | 245.81 | 234.28 | 244.14 | 243.70 | 1.52% | 1,824,066 |
| Feb 23, 2026 | 230.40 | 240.82 | 230.00 | 240.49 | 240.06 | 5.36% | 2,688,131 |
| Feb 20, 2026 | 224.85 | 229.09 | 221.00 | 228.26 | 227.85 | 1.69% | 2,389,912 |
| Feb 19, 2026 | 219.98 | 224.76 | 218.08 | 224.47 | 224.07 | 1.74% | 1,680,071 |
| Feb 18, 2026 | 215.80 | 223.23 | 213.59 | 220.64 | 220.25 | 3.61% | 2,827,479 |
| Feb 17, 2026 | 210.01 | 214.40 | 207.01 | 212.96 | 212.58 | -1.68% | 2,232,986 |
| Feb 13, 2026 | 208.25 | 217.22 | 205.40 | 216.59 | 216.20 | 5.55% | 2,672,936 |
| Feb 12, 2026 | 214.51 | 218.65 | 205.15 | 205.21 | 204.84 | -5.52% | 3,761,520 |
| Feb 11, 2026 | 217.09 | 218.25 | 209.76 | 217.19 | 216.80 | 2.50% | 1,799,371 |
| Feb 10, 2026 | 211.78 | 212.88 | 209.55 | 211.89 | 211.51 | 0.98% | 2,062,517 |
| Feb 9, 2026 | 200.00 | 210.33 | 199.88 | 209.84 | 209.46 | 6.73% | 2,626,875 |
| Feb 6, 2026 | 194.59 | 198.75 | 194.59 | 196.60 | 196.25 | 3.77% | 2,732,522 |
| Feb 5, 2026 | 193.79 | 198.99 | 188.80 | 189.45 | 189.11 | -4.58% | 3,999,813 |
| Feb 4, 2026 | 200.77 | 201.35 | 190.83 | 198.54 | 198.18 | 0.60% | 2,958,732 |
| Feb 3, 2026 | 201.15 | 201.98 | 191.22 | 197.35 | 197.00 | 3.42% | 3,558,856 |
| Feb 2, 2026 | 187.83 | 195.00 | 187.04 | 190.82 | 190.48 | 0.17% | 3,724,947 |
| Jan 30, 2026 | 202.53 | 204.62 | 188.52 | 190.50 | 190.16 | -11.61% | 7,153,557 |
| Jan 29, 2026 | 224.52 | 225.00 | 209.93 | 215.51 | 215.12 | -3.35% | 4,298,601 |