Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
126.85
+1.06 (0.84%)
At close: Jul 25, 2025, 4:00 PM
127.35
+0.50 (0.39%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Agnico Eagle Mines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 124.57 | 127.83 | 124.50 | 126.85 | 126.85 | 0.84% | 3,360,621 |
Jul 24, 2025 | 126.03 | 128.33 | 123.86 | 125.79 | 125.79 | -1.11% | 2,363,060 |
Jul 23, 2025 | 128.56 | 129.37 | 127.06 | 127.20 | 127.20 | -1.10% | 2,681,177 |
Jul 22, 2025 | 124.05 | 129.77 | 123.60 | 128.62 | 128.62 | 4.85% | 4,376,572 |
Jul 21, 2025 | 120.00 | 123.46 | 119.84 | 122.67 | 122.67 | 4.20% | 2,994,971 |
Jul 18, 2025 | 119.60 | 119.82 | 117.65 | 117.73 | 117.73 | -0.74% | 1,872,973 |
Jul 17, 2025 | 118.00 | 118.86 | 116.83 | 118.61 | 118.61 | -0.92% | 1,826,468 |
Jul 16, 2025 | 119.36 | 121.02 | 117.80 | 119.71 | 119.71 | 0.55% | 2,375,249 |
Jul 15, 2025 | 119.60 | 119.85 | 117.20 | 119.06 | 119.06 | -0.42% | 2,547,106 |
Jul 14, 2025 | 119.85 | 122.22 | 119.50 | 119.56 | 119.56 | -0.27% | 1,793,326 |
Jul 11, 2025 | 119.22 | 120.08 | 118.33 | 119.88 | 119.88 | 1.46% | 1,783,598 |
Jul 10, 2025 | 117.99 | 118.61 | 116.25 | 118.15 | 118.15 | 0.39% | 1,720,150 |
Jul 9, 2025 | 116.07 | 118.15 | 115.19 | 117.69 | 117.69 | 1.33% | 2,265,999 |
Jul 8, 2025 | 121.55 | 121.71 | 115.36 | 116.14 | 116.14 | -4.92% | 3,166,162 |
Jul 7, 2025 | 119.47 | 122.34 | 117.56 | 122.15 | 122.15 | 1.74% | 2,293,533 |
Jul 3, 2025 | 117.99 | 120.29 | 117.99 | 120.06 | 120.06 | 1.15% | 1,409,345 |
Jul 2, 2025 | 119.00 | 119.46 | 116.93 | 118.70 | 118.70 | 0.63% | 2,423,366 |
Jul 1, 2025 | 120.42 | 121.10 | 117.26 | 117.96 | 117.96 | -0.82% | 1,771,529 |
Jun 30, 2025 | 116.68 | 119.09 | 115.40 | 118.93 | 118.93 | 2.42% | 2,139,985 |
Jun 27, 2025 | 119.33 | 119.49 | 114.60 | 116.12 | 116.12 | -5.63% | 4,921,791 |
Jun 26, 2025 | 120.68 | 123.22 | 120.10 | 123.05 | 123.05 | 2.73% | 3,485,644 |
Jun 25, 2025 | 119.30 | 120.61 | 119.27 | 119.78 | 119.78 | -0.59% | 1,698,537 |
Jun 24, 2025 | 119.22 | 121.26 | 117.27 | 120.49 | 120.49 | -1.53% | 3,418,543 |
Jun 23, 2025 | 121.40 | 124.23 | 121.17 | 122.36 | 122.36 | 1.11% | 2,372,982 |
Jun 20, 2025 | 121.60 | 123.54 | 120.97 | 121.02 | 121.02 | -1.33% | 3,461,259 |
Jun 18, 2025 | 124.00 | 124.66 | 122.21 | 122.65 | 122.65 | -1.02% | 2,388,278 |
Jun 17, 2025 | 124.74 | 125.17 | 122.86 | 123.91 | 123.91 | -0.08% | 1,683,830 |
Jun 16, 2025 | 123.30 | 124.85 | 122.89 | 124.01 | 124.01 | -0.36% | 2,893,656 |
Jun 13, 2025 | 123.30 | 125.07 | 122.06 | 124.46 | 124.46 | 1.94% | 2,990,838 |
Jun 12, 2025 | 120.83 | 122.84 | 120.46 | 122.09 | 122.09 | 2.67% | 2,926,822 |
Jun 11, 2025 | 117.15 | 118.94 | 116.94 | 118.91 | 118.91 | 1.59% | 3,484,745 |
Jun 10, 2025 | 118.68 | 119.19 | 115.74 | 117.05 | 117.05 | -1.22% | 2,246,150 |
Jun 9, 2025 | 117.75 | 118.91 | 116.46 | 118.50 | 118.50 | 0.45% | 1,606,031 |
Jun 6, 2025 | 121.40 | 121.94 | 117.18 | 117.97 | 117.97 | -3.35% | 3,712,899 |
Jun 5, 2025 | 125.69 | 126.65 | 121.64 | 122.06 | 122.06 | -1.25% | 3,043,269 |
Jun 4, 2025 | 122.95 | 124.04 | 122.35 | 123.61 | 123.61 | 0.90% | 2,255,930 |
Jun 3, 2025 | 122.69 | 123.43 | 120.95 | 122.51 | 122.51 | -1.42% | 2,875,020 |
Jun 2, 2025 | 120.19 | 124.65 | 119.77 | 124.28 | 124.28 | 5.33% | 4,025,441 |
May 30, 2025 | 117.49 | 118.84 | 116.32 | 117.99 | 117.99 | -0.15% | 2,614,996 |
May 29, 2025 | 118.31 | 118.95 | 116.60 | 118.17 | 117.77 | 0.25% | 3,668,640 |
May 28, 2025 | 116.49 | 117.96 | 116.12 | 117.87 | 117.47 | 1.35% | 2,194,275 |
May 27, 2025 | 115.40 | 118.21 | 115.01 | 116.30 | 115.91 | -1.12% | 2,948,574 |
May 23, 2025 | 117.22 | 118.18 | 116.41 | 117.62 | 117.22 | 2.64% | 3,314,006 |
May 22, 2025 | 114.64 | 116.11 | 113.88 | 114.59 | 114.20 | -0.90% | 3,324,572 |
May 21, 2025 | 114.55 | 115.98 | 112.89 | 115.63 | 115.24 | 2.72% | 4,254,435 |
May 20, 2025 | 108.23 | 112.77 | 108.22 | 112.57 | 112.19 | 4.02% | 4,861,106 |
May 19, 2025 | 108.54 | 108.79 | 107.18 | 108.22 | 107.85 | 1.66% | 2,868,723 |
May 16, 2025 | 104.00 | 106.47 | 103.97 | 106.45 | 106.09 | -0.06% | 3,868,732 |
May 15, 2025 | 105.74 | 106.62 | 104.80 | 106.51 | 106.15 | 1.65% | 4,177,073 |
May 14, 2025 | 104.76 | 105.32 | 103.38 | 104.78 | 104.43 | -2.07% | 4,786,624 |