Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
161.29
-17.21 (-9.64%)
Oct 21, 2025, 1:12 PM EDT - Market open
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 167.98 | 168.54 | 161.05 | 161.59 | - | -9.47% | 2,768,891 |
| Oct 20, 2025 | 178.48 | 179.05 | 174.95 | 178.50 | 178.50 | 2.30% | 2,609,300 |
| Oct 17, 2025 | 181.94 | 182.20 | 170.43 | 174.49 | 174.49 | -5.95% | 4,081,908 |
| Oct 16, 2025 | 180.52 | 187.50 | 178.98 | 185.52 | 185.52 | 3.79% | 3,493,080 |
| Oct 15, 2025 | 172.59 | 179.20 | 172.29 | 178.74 | 178.74 | 4.41% | 2,619,710 |
| Oct 14, 2025 | 169.40 | 173.50 | 169.03 | 171.19 | 171.19 | -0.53% | 2,690,926 |
| Oct 13, 2025 | 167.51 | 172.29 | 167.51 | 172.10 | 172.10 | 4.70% | 2,477,611 |
| Oct 10, 2025 | 162.50 | 164.58 | 161.01 | 164.38 | 164.38 | 1.64% | 2,840,622 |
| Oct 9, 2025 | 170.00 | 170.20 | 160.15 | 161.73 | 161.73 | -4.62% | 3,333,757 |
| Oct 8, 2025 | 170.36 | 170.77 | 166.34 | 169.57 | 169.57 | 1.97% | 3,061,838 |
| Oct 7, 2025 | 171.00 | 171.09 | 165.46 | 166.29 | 166.29 | -2.42% | 2,707,152 |
| Oct 6, 2025 | 170.30 | 172.21 | 169.22 | 170.41 | 170.41 | 0.58% | 2,834,546 |
| Oct 3, 2025 | 169.45 | 170.23 | 167.82 | 169.42 | 169.42 | 0.76% | 1,766,661 |
| Oct 2, 2025 | 171.25 | 171.34 | 163.86 | 168.14 | 168.14 | -1.20% | 3,339,204 |
| Oct 1, 2025 | 169.59 | 171.45 | 169.33 | 170.19 | 170.19 | 0.97% | 2,399,949 |
| Sep 30, 2025 | 164.98 | 169.38 | 164.76 | 168.56 | 168.56 | 1.07% | 2,474,629 |
| Sep 29, 2025 | 167.49 | 168.55 | 165.64 | 166.77 | 166.77 | 2.05% | 3,973,478 |
| Sep 26, 2025 | 160.78 | 164.59 | 160.12 | 163.42 | 163.42 | 2.20% | 2,480,881 |
| Sep 25, 2025 | 157.93 | 160.45 | 156.95 | 159.90 | 159.90 | 1.25% | 2,709,217 |
| Sep 24, 2025 | 162.10 | 162.61 | 157.90 | 157.93 | 157.93 | -2.75% | 2,820,444 |
| Sep 23, 2025 | 162.83 | 163.89 | 161.20 | 162.39 | 162.39 | 0.74% | 2,995,655 |
| Sep 22, 2025 | 164.64 | 164.64 | 160.27 | 161.19 | 161.19 | - | 4,859,572 |
| Sep 19, 2025 | 155.50 | 162.53 | 154.88 | 161.19 | 161.19 | 4.41% | 9,138,217 |
| Sep 18, 2025 | 151.77 | 154.53 | 150.73 | 154.38 | 154.38 | 0.77% | 2,847,429 |
| Sep 17, 2025 | 150.21 | 154.93 | 149.70 | 153.20 | 153.20 | 0.52% | 3,778,636 |
| Sep 16, 2025 | 153.43 | 154.14 | 150.85 | 152.40 | 152.40 | -0.88% | 3,378,234 |
| Sep 15, 2025 | 152.00 | 154.38 | 151.21 | 153.76 | 153.76 | 0.33% | 3,091,586 |
| Sep 12, 2025 | 154.52 | 154.97 | 151.77 | 153.25 | 153.25 | -0.31% | 2,280,308 |
| Sep 11, 2025 | 152.48 | 153.82 | 151.20 | 153.73 | 153.73 | 0.60% | 2,552,348 |
| Sep 10, 2025 | 154.03 | 156.18 | 151.95 | 152.82 | 152.82 | 0.05% | 3,179,654 |
| Sep 9, 2025 | 155.00 | 155.30 | 152.10 | 152.75 | 152.75 | -0.93% | 2,417,698 |
| Sep 8, 2025 | 154.40 | 155.05 | 151.93 | 154.18 | 154.18 | 1.53% | 3,303,595 |
| Sep 5, 2025 | 150.00 | 152.75 | 148.68 | 151.85 | 151.85 | 2.33% | 3,103,196 |
| Sep 4, 2025 | 147.00 | 148.71 | 145.88 | 148.39 | 148.39 | -0.26% | 2,794,828 |
| Sep 3, 2025 | 149.00 | 149.94 | 147.10 | 148.77 | 148.77 | 0.70% | 3,172,418 |
| Sep 2, 2025 | 145.88 | 148.00 | 142.90 | 147.74 | 147.74 | 2.48% | 5,526,264 |
| Aug 29, 2025 | 139.26 | 144.78 | 138.81 | 144.17 | 143.78 | 3.64% | 2,804,566 |
| Aug 28, 2025 | 140.13 | 140.45 | 138.16 | 139.11 | 138.73 | -0.28% | 1,851,013 |
| Aug 27, 2025 | 138.80 | 139.67 | 137.20 | 139.50 | 139.12 | -0.12% | 1,560,234 |
| Aug 26, 2025 | 136.82 | 139.80 | 136.43 | 139.67 | 139.29 | 2.23% | 2,073,075 |
| Aug 25, 2025 | 137.65 | 138.00 | 136.04 | 136.62 | 136.25 | -0.47% | 1,758,309 |
| Aug 22, 2025 | 135.10 | 138.02 | 133.80 | 137.26 | 136.89 | 0.67% | 2,873,497 |
| Aug 21, 2025 | 134.88 | 137.62 | 134.70 | 136.34 | 135.97 | 1.23% | 2,007,635 |
| Aug 20, 2025 | 131.79 | 134.78 | 131.16 | 134.69 | 134.33 | 3.42% | 2,610,198 |
| Aug 19, 2025 | 133.09 | 133.53 | 130.04 | 130.23 | 129.88 | -2.46% | 2,183,249 |
| Aug 18, 2025 | 133.98 | 134.20 | 132.27 | 133.51 | 133.15 | 0.12% | 1,455,692 |
| Aug 15, 2025 | 132.23 | 133.91 | 131.07 | 133.35 | 132.99 | 0.47% | 2,165,047 |
| Aug 14, 2025 | 133.37 | 134.59 | 131.71 | 132.73 | 132.37 | -0.72% | 2,067,185 |
| Aug 13, 2025 | 136.28 | 136.49 | 133.05 | 133.69 | 133.33 | -1.25% | 3,233,169 |
| Aug 12, 2025 | 136.46 | 136.46 | 132.91 | 135.38 | 135.01 | -0.06% | 1,939,299 |