Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
181.27
+1.14 (0.63%)
At close: Dec 23, 2025, 1:00 PM EST
181.27
0.00 (0.00%)
Pre-market: Dec 24, 2025, 4:15 AM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 181.27 | 182.34 | 178.32 | 181.27 | 181.27 | 0.63% | 1,617,615 |
| Dec 22, 2025 | 179.42 | 181.33 | 177.31 | 180.13 | 180.13 | 3.40% | 3,044,433 |
| Dec 19, 2025 | 168.80 | 176.62 | 168.65 | 174.21 | 174.21 | 3.32% | 6,456,856 |
| Dec 18, 2025 | 167.16 | 170.94 | 166.18 | 168.61 | 168.61 | 0.66% | 2,777,933 |
| Dec 17, 2025 | 167.68 | 168.80 | 164.67 | 167.51 | 167.51 | 0.59% | 2,339,052 |
| Dec 16, 2025 | 168.89 | 170.38 | 166.00 | 166.53 | 166.53 | -1.11% | 2,301,678 |
| Dec 15, 2025 | 171.94 | 172.70 | 167.60 | 168.40 | 168.40 | 0.08% | 2,978,966 |
| Dec 12, 2025 | 174.11 | 174.85 | 167.31 | 168.27 | 168.27 | -1.25% | 2,635,803 |
| Dec 11, 2025 | 164.67 | 172.39 | 163.70 | 170.40 | 170.40 | 3.83% | 2,350,463 |
| Dec 10, 2025 | 164.61 | 165.65 | 160.20 | 164.11 | 164.11 | -1.31% | 3,564,257 |
| Dec 9, 2025 | 165.51 | 167.55 | 165.16 | 166.28 | 166.28 | 0.95% | 1,930,893 |
| Dec 8, 2025 | 169.39 | 170.00 | 164.55 | 164.72 | 164.72 | -2.43% | 2,785,992 |
| Dec 5, 2025 | 173.00 | 173.25 | 167.48 | 168.83 | 168.83 | -1.52% | 2,477,032 |
| Dec 4, 2025 | 168.30 | 171.88 | 167.50 | 171.43 | 171.43 | 1.33% | 1,396,234 |
| Dec 3, 2025 | 171.20 | 172.04 | 168.21 | 169.18 | 169.18 | -0.35% | 1,172,637 |
| Dec 2, 2025 | 171.01 | 171.61 | 164.31 | 169.77 | 169.77 | -1.30% | 2,174,967 |
| Dec 1, 2025 | 175.90 | 176.00 | 170.80 | 172.01 | 172.01 | -1.39% | 2,599,814 |
| Nov 28, 2025 | 175.00 | 175.25 | 172.48 | 174.43 | 174.03 | 0.81% | 1,319,450 |
| Nov 26, 2025 | 167.89 | 173.88 | 167.40 | 173.02 | 172.62 | 4.31% | 2,301,535 |
| Nov 25, 2025 | 166.00 | 168.11 | 164.86 | 165.87 | 165.49 | -0.20% | 1,563,749 |
| Nov 24, 2025 | 161.58 | 166.49 | 161.08 | 166.20 | 165.82 | 3.87% | 2,149,773 |
| Nov 21, 2025 | 157.33 | 161.05 | 156.05 | 160.00 | 159.63 | 0.88% | 2,411,205 |
| Nov 20, 2025 | 168.71 | 169.61 | 158.42 | 158.60 | 158.24 | -5.41% | 2,169,528 |
| Nov 19, 2025 | 169.56 | 172.59 | 166.22 | 167.67 | 167.29 | 0.71% | 1,718,883 |
| Nov 18, 2025 | 166.64 | 168.23 | 163.69 | 166.49 | 166.11 | 0.94% | 1,877,861 |
| Nov 17, 2025 | 166.74 | 168.91 | 163.93 | 164.94 | 164.56 | -1.89% | 2,957,479 |
| Nov 14, 2025 | 162.70 | 169.22 | 161.18 | 168.11 | 167.72 | -0.45% | 2,449,941 |
| Nov 13, 2025 | 173.82 | 174.45 | 167.53 | 168.87 | 168.48 | -2.44% | 2,552,476 |
| Nov 12, 2025 | 168.49 | 174.67 | 166.81 | 173.10 | 172.70 | 3.13% | 2,446,526 |
| Nov 11, 2025 | 168.62 | 168.62 | 163.40 | 167.84 | 167.46 | -0.05% | 1,861,680 |
| Nov 10, 2025 | 165.00 | 169.12 | 163.63 | 167.92 | 167.53 | 4.03% | 2,921,163 |
| Nov 7, 2025 | 160.66 | 161.46 | 157.33 | 161.41 | 161.04 | 1.33% | 2,221,337 |
| Nov 6, 2025 | 160.96 | 163.29 | 159.26 | 159.29 | 158.92 | -0.24% | 2,023,736 |
| Nov 5, 2025 | 158.31 | 160.61 | 157.87 | 159.68 | 159.31 | 2.42% | 1,902,978 |
| Nov 4, 2025 | 157.78 | 160.39 | 155.75 | 155.91 | 155.55 | -4.06% | 2,742,807 |
| Nov 3, 2025 | 160.35 | 162.63 | 159.05 | 162.51 | 162.14 | 1.06% | 1,869,570 |
| Oct 31, 2025 | 163.01 | 163.01 | 158.68 | 160.81 | 160.44 | -1.11% | 2,040,882 |
| Oct 30, 2025 | 157.35 | 163.97 | 156.15 | 162.61 | 162.24 | 3.72% | 3,032,306 |
| Oct 29, 2025 | 161.03 | 161.03 | 155.87 | 156.78 | 156.42 | -0.01% | 3,292,435 |
| Oct 28, 2025 | 151.92 | 157.15 | 150.68 | 156.79 | 156.43 | 1.04% | 3,580,079 |
| Oct 27, 2025 | 156.51 | 160.21 | 152.09 | 155.17 | 154.81 | -5.01% | 5,391,842 |
| Oct 24, 2025 | 161.42 | 164.84 | 160.00 | 163.35 | 162.98 | -0.80% | 2,240,960 |
| Oct 23, 2025 | 166.69 | 166.69 | 163.46 | 164.67 | 164.29 | 0.72% | 1,966,384 |
| Oct 22, 2025 | 160.01 | 164.25 | 158.28 | 163.50 | 163.13 | 0.18% | 3,298,205 |
| Oct 21, 2025 | 167.98 | 168.54 | 160.28 | 163.20 | 162.83 | -8.57% | 5,728,467 |
| Oct 20, 2025 | 178.48 | 179.05 | 174.95 | 178.50 | 178.09 | 2.30% | 2,609,300 |
| Oct 17, 2025 | 181.94 | 182.20 | 170.43 | 174.49 | 174.09 | -5.95% | 4,081,908 |
| Oct 16, 2025 | 180.52 | 187.50 | 178.98 | 185.52 | 185.09 | 3.79% | 3,493,080 |
| Oct 15, 2025 | 172.59 | 179.20 | 172.29 | 178.74 | 178.33 | 4.41% | 2,619,710 |
| Oct 14, 2025 | 169.40 | 173.50 | 169.03 | 171.19 | 170.80 | -0.53% | 2,690,926 |