Skip to main content
logo
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
181.58
-3.20 (-1.73%)
Mar 20, 2026, 9:59 AM EDT - Market open

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026185.28185.28182.65181.61--1.72%284,527
Mar 19, 2026180.01186.75178.50184.78184.78-5.77%5,535,164
Mar 18, 2026202.36203.66194.26196.09196.09-6.38%3,152,426
Mar 17, 2026211.49214.99207.95209.45209.45-0.34%1,509,930
Mar 16, 2026206.17212.13205.45210.16210.161.26%2,485,298
Mar 13, 2026216.97216.97206.65207.54207.54-4.90%2,697,261
Mar 12, 2026221.70222.71215.81218.24218.24-2.05%1,445,201
Mar 11, 2026222.23224.49216.68222.81222.81-1.82%1,752,196
Mar 10, 2026228.47231.80226.50226.94226.940.97%1,870,172
Mar 9, 2026215.54225.78212.45224.75224.751.70%2,028,624
Mar 6, 2026217.42224.69215.01221.00221.00-0.22%2,145,928
Mar 5, 2026229.12229.78214.89221.49221.49-4.83%5,227,617
Mar 4, 2026240.01241.10229.00232.73232.73-0.76%1,944,077
Mar 3, 2026239.10239.10226.88234.52234.52-7.01%3,590,407
Mar 2, 2026253.62255.24244.16252.19252.190.23%2,459,110
Feb 27, 2026248.71252.78247.07251.60251.152.11%2,510,564
Feb 26, 2026239.09246.78236.27246.40245.962.43%1,612,472
Feb 25, 2026245.61245.61239.66240.55240.12-1.47%2,155,201
Feb 24, 2026235.80245.81234.28244.14243.701.52%1,824,066
Feb 23, 2026230.40240.82230.00240.49240.065.36%2,688,131
Feb 20, 2026224.85229.09221.00228.26227.851.69%2,389,912
Feb 19, 2026219.98224.76218.08224.47224.071.74%1,680,071
Feb 18, 2026215.80223.23213.59220.64220.253.61%2,827,479
Feb 17, 2026210.01214.40207.01212.96212.58-1.68%2,232,986
Feb 13, 2026208.25217.22205.40216.59216.205.55%2,672,936
Feb 12, 2026214.51218.65205.15205.21204.84-5.52%3,761,520
Feb 11, 2026217.09218.25209.76217.19216.802.50%1,799,371
Feb 10, 2026211.78212.88209.55211.89211.510.98%2,062,517
Feb 9, 2026200.00210.33199.88209.84209.466.73%2,626,875
Feb 6, 2026194.59198.75194.59196.60196.253.77%2,732,522
Feb 5, 2026193.79198.99188.80189.45189.11-4.58%3,999,813
Feb 4, 2026200.77201.35190.83198.54198.180.60%2,958,732
Feb 3, 2026201.15201.98191.22197.35197.003.42%3,558,856
Feb 2, 2026187.83195.00187.04190.82190.480.17%3,724,947
Jan 30, 2026202.53204.62188.52190.50190.16-11.61%7,153,557
Jan 29, 2026224.52225.00209.93215.51215.12-3.35%4,298,601
Jan 28, 2026219.15224.30216.62222.99222.593.16%2,866,799
Jan 27, 2026217.00218.24209.65216.16215.770.35%3,101,873
Jan 26, 2026220.62223.44215.34215.41215.020.41%3,811,359
Jan 23, 2026215.50215.95211.87214.54214.160.40%2,598,091
Jan 22, 2026206.51215.25206.26213.69213.314.06%2,449,890
Jan 21, 2026213.73213.80203.91205.35204.98-1.79%3,591,127
Jan 20, 2026206.06209.58205.50209.09208.725.88%3,291,223
Jan 16, 2026199.05200.22194.70197.48197.13-1.47%2,158,265
Jan 15, 2026196.31201.88194.40200.42200.061.59%1,990,015
Jan 14, 2026201.95201.95194.18197.28196.93-0.90%3,071,626
Jan 13, 2026197.00200.80195.53199.08198.722.44%2,800,270
Jan 12, 2026196.53199.00194.02194.33193.981.67%3,111,093
Jan 9, 2026187.40191.88186.84191.14190.802.50%2,581,449
Jan 8, 2026178.90186.53178.51186.47186.142.42%2,197,717