Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
84.08
-0.16 (-0.19%)
At close: Sep 26, 2024, 4:00 PM
84.07
-0.01 (-0.01%)
After-hours: Sep 26, 2024, 5:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 65.57 | 66.24 | 65.02 | 65.04 | 64.72 | -0.55% | 812,092 |
| Jun 28, 2024 | 67.14 | 67.21 | 64.98 | 65.40 | 65.08 | -1.48% | 1,645,484 |
| Jun 27, 2024 | 66.15 | 66.80 | 65.84 | 66.38 | 66.06 | 1.56% | 1,812,790 |
| Jun 26, 2024 | 64.02 | 65.41 | 63.93 | 65.36 | 65.04 | 0.72% | 1,263,261 |
| Jun 25, 2024 | 65.64 | 65.64 | 64.83 | 64.89 | 64.57 | -1.17% | 1,418,650 |
| Jun 24, 2024 | 65.72 | 66.02 | 65.15 | 65.66 | 65.34 | 0.66% | 1,514,997 |
| Jun 21, 2024 | 66.17 | 66.17 | 64.41 | 65.23 | 64.91 | -1.27% | 5,421,266 |
| Jun 20, 2024 | 65.01 | 66.45 | 64.75 | 66.07 | 65.75 | 2.26% | 3,093,718 |
| Jun 18, 2024 | 64.02 | 64.91 | 63.92 | 64.61 | 64.29 | 0.56% | 1,541,775 |
| Jun 17, 2024 | 64.11 | 64.87 | 63.81 | 64.25 | 63.94 | - | 1,953,647 |
| Jun 14, 2024 | 64.47 | 64.52 | 63.43 | 64.25 | 63.94 | 0.34% | 1,569,464 |
| Jun 13, 2024 | 65.04 | 65.92 | 63.87 | 64.03 | 63.72 | -2.45% | 1,884,121 |
| Jun 12, 2024 | 66.08 | 66.55 | 65.13 | 65.64 | 65.32 | 1.48% | 2,468,795 |
| Jun 11, 2024 | 64.59 | 64.69 | 63.81 | 64.68 | 64.36 | -0.86% | 1,684,595 |
| Jun 10, 2024 | 64.00 | 65.33 | 64.00 | 65.24 | 64.92 | 2.26% | 3,102,842 |
| Jun 7, 2024 | 66.07 | 66.38 | 63.01 | 63.80 | 63.49 | -7.12% | 4,480,723 |
| Jun 6, 2024 | 66.01 | 68.82 | 65.87 | 68.69 | 68.35 | 3.92% | 2,061,084 |
| Jun 5, 2024 | 65.39 | 66.23 | 64.76 | 66.10 | 65.78 | 1.66% | 2,545,451 |
| Jun 4, 2024 | 67.39 | 67.39 | 64.73 | 65.02 | 64.70 | -5.26% | 3,268,122 |
| Jun 3, 2024 | 68.60 | 68.88 | 67.77 | 68.63 | 68.30 | 0.62% | 2,229,613 |
| May 31, 2024 | 68.74 | 69.29 | 67.20 | 68.21 | 67.88 | -0.55% | 2,563,311 |
| May 30, 2024 | 67.56 | 69.13 | 67.38 | 68.59 | 67.86 | 1.78% | 3,800,307 |
| May 29, 2024 | 68.34 | 68.77 | 67.27 | 67.39 | 66.67 | -2.23% | 1,703,224 |
| May 28, 2024 | 68.75 | 69.23 | 68.17 | 68.93 | 68.19 | 1.80% | 1,439,070 |
| May 24, 2024 | 67.89 | 68.14 | 67.48 | 67.71 | 66.99 | 0.58% | 1,656,563 |
| May 23, 2024 | 67.93 | 68.09 | 66.72 | 67.32 | 66.60 | -1.01% | 2,739,834 |
| May 22, 2024 | 69.36 | 69.68 | 67.61 | 68.01 | 67.28 | -3.01% | 2,668,251 |
| May 21, 2024 | 70.30 | 70.49 | 69.69 | 70.12 | 69.37 | -0.93% | 2,371,463 |
| May 20, 2024 | 70.35 | 71.50 | 69.89 | 70.78 | 70.02 | 0.96% | 1,922,547 |
| May 17, 2024 | 69.69 | 70.37 | 69.22 | 70.11 | 69.36 | 1.89% | 2,642,339 |
| May 16, 2024 | 68.69 | 69.19 | 68.32 | 68.81 | 68.08 | -0.42% | 1,872,675 |
| May 15, 2024 | 69.03 | 69.55 | 67.90 | 69.10 | 68.36 | 0.67% | 2,201,578 |
| May 14, 2024 | 68.20 | 68.73 | 67.87 | 68.64 | 67.91 | 1.31% | 1,643,495 |
| May 13, 2024 | 68.02 | 68.74 | 67.08 | 67.75 | 67.03 | -0.95% | 1,603,799 |
| May 10, 2024 | 68.84 | 69.17 | 68.13 | 68.40 | 67.67 | 0.44% | 3,062,264 |
| May 9, 2024 | 66.67 | 68.20 | 66.65 | 68.10 | 67.37 | 2.75% | 3,126,123 |
| May 8, 2024 | 65.23 | 66.72 | 65.18 | 66.28 | 65.57 | 0.61% | 1,705,396 |
| May 7, 2024 | 66.06 | 66.35 | 65.37 | 65.88 | 65.18 | -0.38% | 1,849,298 |
| May 6, 2024 | 66.00 | 66.46 | 65.84 | 66.13 | 65.42 | 1.68% | 3,485,267 |
| May 3, 2024 | 65.38 | 65.53 | 64.30 | 65.04 | 64.35 | -0.12% | 1,909,377 |