Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
85.03
+0.85 (1.01%)
Jan 17, 2025, 4:00 PM EST - Market closed
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 83.60 | 85.41 | 82.86 | 85.03 | 85.03 | 1.01% | 1,220,275 |
| Jan 16, 2025 | 85.21 | 85.80 | 84.09 | 84.18 | 84.18 | -0.19% | 1,349,910 |
| Jan 15, 2025 | 85.00 | 85.15 | 82.99 | 84.34 | 84.34 | 0.48% | 1,204,767 |
| Jan 14, 2025 | 82.54 | 84.06 | 81.96 | 83.94 | 83.94 | 1.92% | 1,255,620 |
| Jan 13, 2025 | 83.00 | 83.20 | 81.45 | 82.36 | 82.36 | -2.30% | 1,319,615 |
| Jan 10, 2025 | 85.03 | 85.99 | 83.76 | 84.30 | 84.30 | 1.13% | 2,240,306 |
| Jan 8, 2025 | 81.91 | 83.60 | 81.35 | 83.36 | 83.36 | 2.72% | 1,687,118 |
| Jan 7, 2025 | 81.04 | 82.93 | 80.58 | 81.15 | 81.15 | 1.87% | 1,611,553 |
| Jan 6, 2025 | 81.51 | 81.75 | 79.47 | 79.66 | 79.66 | -1.75% | 1,299,982 |
| Jan 3, 2025 | 81.85 | 81.98 | 80.94 | 81.08 | 81.08 | -1.11% | 1,133,159 |
| Jan 2, 2025 | 79.40 | 82.15 | 79.39 | 81.99 | 81.99 | 4.83% | 1,665,728 |
| Dec 31, 2024 | 77.63 | 78.48 | 77.14 | 78.21 | 78.21 | 0.46% | 1,089,430 |
| Dec 30, 2024 | 77.53 | 78.55 | 76.91 | 77.85 | 77.85 | -1.02% | 1,141,339 |
| Dec 27, 2024 | 77.82 | 78.77 | 77.65 | 78.65 | 78.65 | -0.46% | 1,089,704 |
| Dec 26, 2024 | 78.93 | 79.65 | 78.59 | 79.01 | 79.01 | 0.36% | 691,148 |
| Dec 24, 2024 | 78.99 | 78.99 | 78.15 | 78.73 | 78.73 | -0.14% | 612,401 |
| Dec 23, 2024 | 77.58 | 78.98 | 77.16 | 78.84 | 78.84 | 0.87% | 1,878,969 |
| Dec 20, 2024 | 77.46 | 79.25 | 77.29 | 78.16 | 78.16 | 1.03% | 3,180,619 |
| Dec 19, 2024 | 78.01 | 78.84 | 77.02 | 77.36 | 77.36 | -0.51% | 2,676,462 |
| Dec 18, 2024 | 81.09 | 81.56 | 77.34 | 77.76 | 77.76 | -4.86% | 2,688,908 |
| Dec 17, 2024 | 81.35 | 82.14 | 81.06 | 81.73 | 81.73 | -1.10% | 1,416,699 |
| Dec 16, 2024 | 83.74 | 83.88 | 82.47 | 82.64 | 82.64 | -1.29% | 1,487,302 |
| Dec 13, 2024 | 84.52 | 84.80 | 82.72 | 83.72 | 83.72 | -1.75% | 1,907,368 |
| Dec 12, 2024 | 85.89 | 86.72 | 84.88 | 85.21 | 85.21 | -2.45% | 1,781,509 |
| Dec 11, 2024 | 84.87 | 87.39 | 84.34 | 87.35 | 87.35 | 3.61% | 1,735,005 |
| Dec 10, 2024 | 85.35 | 85.46 | 84.16 | 84.31 | 84.31 | -0.26% | 1,466,547 |
| Dec 9, 2024 | 85.96 | 87.25 | 84.47 | 84.53 | 84.53 | 1.12% | 1,954,991 |
| Dec 6, 2024 | 84.75 | 84.79 | 83.30 | 83.59 | 83.59 | -1.67% | 1,211,409 |
| Dec 5, 2024 | 85.16 | 85.73 | 83.98 | 85.01 | 85.01 | -0.58% | 1,201,585 |
| Dec 4, 2024 | 85.86 | 86.84 | 85.41 | 85.51 | 85.51 | -0.56% | 1,179,955 |
| Dec 3, 2024 | 84.00 | 86.74 | 83.75 | 85.99 | 85.99 | 3.76% | 1,910,952 |
| Dec 2, 2024 | 83.67 | 84.02 | 82.45 | 82.87 | 82.87 | -1.84% | 1,179,561 |
| Nov 29, 2024 | 84.00 | 84.82 | 83.93 | 84.42 | 84.42 | 1.04% | 889,636 |
| Nov 27, 2024 | 84.90 | 85.28 | 83.33 | 83.55 | 83.16 | -0.67% | 1,682,864 |
| Nov 26, 2024 | 81.57 | 84.35 | 81.10 | 84.11 | 83.71 | 2.92% | 1,905,466 |
| Nov 25, 2024 | 81.55 | 82.36 | 80.35 | 81.72 | 81.34 | -3.06% | 2,031,999 |
| Nov 22, 2024 | 83.98 | 84.95 | 83.55 | 84.30 | 83.90 | 0.87% | 1,496,683 |
| Nov 21, 2024 | 83.45 | 83.65 | 82.36 | 83.57 | 83.18 | 0.93% | 1,409,008 |
| Nov 20, 2024 | 82.45 | 83.01 | 81.85 | 82.80 | 82.41 | 0.42% | 1,216,726 |
| Nov 19, 2024 | 81.20 | 82.59 | 80.65 | 82.45 | 82.06 | 3.08% | 2,185,661 |
| Nov 18, 2024 | 78.52 | 80.53 | 78.45 | 79.99 | 79.61 | 4.21% | 3,487,489 |
| Nov 15, 2024 | 78.22 | 78.28 | 76.38 | 76.76 | 76.40 | -1.13% | 1,663,802 |
| Nov 14, 2024 | 75.21 | 78.44 | 75.17 | 77.64 | 77.27 | 2.17% | 3,902,218 |
| Nov 13, 2024 | 77.51 | 78.28 | 75.97 | 75.99 | 75.63 | -1.50% | 2,262,348 |
| Nov 12, 2024 | 77.15 | 77.75 | 75.84 | 77.15 | 76.79 | -1.25% | 3,574,117 |
| Nov 11, 2024 | 80.91 | 81.59 | 77.72 | 78.13 | 77.76 | -6.81% | 4,494,744 |
| Nov 8, 2024 | 84.91 | 85.06 | 83.13 | 83.84 | 83.45 | -1.98% | 1,990,111 |
| Nov 7, 2024 | 84.84 | 86.09 | 83.50 | 85.53 | 85.13 | 2.84% | 3,291,270 |
| Nov 6, 2024 | 82.51 | 83.82 | 81.00 | 83.17 | 82.78 | -3.05% | 4,320,280 |
| Nov 5, 2024 | 86.23 | 86.80 | 85.16 | 85.79 | 85.39 | -0.12% | 1,513,985 |
| Nov 4, 2024 | 86.61 | 86.77 | 85.28 | 85.89 | 85.49 | 0.10% | 1,524,914 |
| Nov 1, 2024 | 86.92 | 87.47 | 85.77 | 85.80 | 85.40 | -0.57% | 1,844,703 |
| Oct 31, 2024 | 87.43 | 87.73 | 85.51 | 86.29 | 85.88 | -2.21% | 3,690,357 |
| Oct 30, 2024 | 88.79 | 89.00 | 87.01 | 88.24 | 87.82 | -0.69% | 2,659,995 |
| Oct 29, 2024 | 87.20 | 88.98 | 86.97 | 88.85 | 88.43 | 2.41% | 1,742,443 |
| Oct 28, 2024 | 86.49 | 87.38 | 86.22 | 86.76 | 86.35 | -0.14% | 1,805,277 |
| Oct 25, 2024 | 87.11 | 87.50 | 86.35 | 86.88 | 86.47 | -1.19% | 2,328,687 |
| Oct 24, 2024 | 88.83 | 89.00 | 85.96 | 87.93 | 87.52 | -0.77% | 4,464,255 |
| Oct 23, 2024 | 87.01 | 88.64 | 86.65 | 88.61 | 88.19 | 0.70% | 3,443,996 |
| Oct 22, 2024 | 87.81 | 88.22 | 87.01 | 87.99 | 87.58 | 1.57% | 2,679,498 |
| Oct 21, 2024 | 87.11 | 87.84 | 86.22 | 86.63 | 86.22 | 0.53% | 3,070,727 |
| Oct 18, 2024 | 82.84 | 86.64 | 82.34 | 86.17 | 85.76 | 4.86% | 3,126,956 |
| Oct 17, 2024 | 82.83 | 83.14 | 82.04 | 82.18 | 81.79 | -0.04% | 1,943,273 |
| Oct 16, 2024 | 82.85 | 83.98 | 82.11 | 82.21 | 81.82 | 0.16% | 2,384,584 |
| Oct 15, 2024 | 79.86 | 82.16 | 79.77 | 82.08 | 81.69 | 2.83% | 2,039,072 |
| Oct 14, 2024 | 79.02 | 80.30 | 78.96 | 79.82 | 79.44 | 0.45% | 1,212,363 |
| Oct 11, 2024 | 79.95 | 80.45 | 79.39 | 79.46 | 79.09 | 0.05% | 1,478,350 |
| Oct 10, 2024 | 78.76 | 79.48 | 78.08 | 79.42 | 79.05 | 1.60% | 1,670,045 |
| Oct 9, 2024 | 77.33 | 78.26 | 76.71 | 78.17 | 77.80 | -0.01% | 1,465,156 |
| Oct 8, 2024 | 77.97 | 78.59 | 77.56 | 78.18 | 77.81 | -0.05% | 1,676,080 |
| Oct 7, 2024 | 78.37 | 78.37 | 77.27 | 78.22 | 77.85 | -0.76% | 2,282,299 |
| Oct 4, 2024 | 79.62 | 79.95 | 78.57 | 78.82 | 78.45 | -1.40% | 2,461,008 |
| Oct 3, 2024 | 80.75 | 80.80 | 79.18 | 79.94 | 79.56 | -2.03% | 2,300,720 |
| Oct 2, 2024 | 81.91 | 82.46 | 81.00 | 81.60 | 81.22 | -0.31% | 1,888,619 |
| Oct 1, 2024 | 81.14 | 81.86 | 80.60 | 81.85 | 81.46 | 1.60% | 2,660,592 |
| Sep 30, 2024 | 81.14 | 81.47 | 79.71 | 80.56 | 80.18 | -1.54% | 2,465,283 |
| Sep 27, 2024 | 83.44 | 83.86 | 81.63 | 81.82 | 81.43 | -2.69% | 2,161,091 |
| Sep 26, 2024 | 84.22 | 84.52 | 83.26 | 84.08 | 83.68 | -0.19% | 3,315,755 |
| Sep 25, 2024 | 83.75 | 85.14 | 83.68 | 84.24 | 83.84 | 0.29% | 2,430,259 |
| Sep 24, 2024 | 82.97 | 84.57 | 82.50 | 84.00 | 83.60 | 1.68% | 1,819,204 |
| Sep 23, 2024 | 83.17 | 84.20 | 82.61 | 82.61 | 82.22 | -0.63% | 2,262,037 |
| Sep 20, 2024 | 83.00 | 83.79 | 82.44 | 83.13 | 82.74 | 1.59% | 3,468,964 |
| Sep 19, 2024 | 82.78 | 83.28 | 80.20 | 81.83 | 81.44 | 0.66% | 3,161,583 |
| Sep 18, 2024 | 82.70 | 84.65 | 81.24 | 81.29 | 80.91 | -1.22% | 2,970,504 |
| Sep 17, 2024 | 82.13 | 83.19 | 80.99 | 82.29 | 81.90 | -0.33% | 2,037,722 |
| Sep 16, 2024 | 83.05 | 83.19 | 81.49 | 82.56 | 82.17 | -0.73% | 1,763,179 |
| Sep 13, 2024 | 83.11 | 83.95 | 82.81 | 83.17 | 82.78 | 1.60% | 2,641,468 |
| Sep 12, 2024 | 80.22 | 82.06 | 80.14 | 81.86 | 81.47 | 3.49% | 3,201,339 |
| Sep 11, 2024 | 78.60 | 79.21 | 77.27 | 79.10 | 78.73 | 0.24% | 1,282,937 |
| Sep 10, 2024 | 78.10 | 78.93 | 77.35 | 78.91 | 78.54 | 1.48% | 1,805,003 |
| Sep 9, 2024 | 77.00 | 78.08 | 77.00 | 77.76 | 77.39 | 1.13% | 1,263,555 |
| Sep 6, 2024 | 78.70 | 79.09 | 76.45 | 76.89 | 76.53 | -2.31% | 1,971,786 |
| Sep 5, 2024 | 79.53 | 79.99 | 78.66 | 78.71 | 78.34 | 0.52% | 1,499,443 |
| Sep 4, 2024 | 78.58 | 79.31 | 78.05 | 78.30 | 77.93 | -0.90% | 1,593,953 |
| Sep 3, 2024 | 80.19 | 80.20 | 78.01 | 79.01 | 78.64 | -3.02% | 2,550,072 |
| Aug 30, 2024 | 81.55 | 81.95 | 80.74 | 81.47 | 81.09 | -0.76% | 1,309,792 |
| Aug 29, 2024 | 81.30 | 82.95 | 81.30 | 82.09 | 81.30 | 1.08% | 3,331,583 |
| Aug 28, 2024 | 81.16 | 81.37 | 80.43 | 81.21 | 80.43 | -1.29% | 1,369,071 |
| Aug 27, 2024 | 81.49 | 82.46 | 80.80 | 82.27 | 81.48 | -0.06% | 1,189,419 |
| Aug 26, 2024 | 83.30 | 83.50 | 82.04 | 82.32 | 81.53 | -0.57% | 1,896,175 |