Skip to main content
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
114.59
-1.04 (-0.90%)
At close: May 22, 2025, 4:00 PM
117.60
+3.01 (2.63%)
Pre-market: May 23, 2025, 8:53 AM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2025114.64116.11113.88114.59114.59-0.90%3,302,719
May 21, 2025114.55115.98112.89115.63115.632.72%4,254,435
May 20, 2025108.23112.77108.22112.57112.574.02%4,861,106
May 19, 2025108.54108.79107.18108.22108.221.66%2,868,723
May 16, 2025104.00106.47103.97106.45106.45-0.06%3,868,732
May 15, 2025105.74106.62104.80106.51106.511.65%4,177,073
May 14, 2025104.76105.32103.38104.78104.78-2.07%4,786,624
May 13, 2025106.10107.14105.16107.00107.000.51%3,107,339
May 12, 2025110.49110.90105.12106.46106.46-9.26%7,488,211
May 9, 2025115.51117.53114.34117.32117.322.32%2,384,329
May 8, 2025116.42117.28114.26114.66114.66-2.25%2,512,697
May 7, 2025116.63118.25115.65117.30117.30-1.54%3,161,040
May 6, 2025116.40119.32115.82119.13119.134.23%5,477,137
May 5, 2025114.26114.46112.21114.30114.302.86%3,390,934
May 2, 2025114.00114.50109.96111.12111.12-1.28%4,222,852
May 1, 2025114.75115.00111.95112.56112.56-4.27%4,752,105
Apr 30, 2025116.33117.71115.99117.58117.581.04%2,855,212
Apr 29, 2025117.95118.89116.07116.37116.37-2.23%2,927,239
Apr 28, 2025117.70119.09116.18119.02119.020.43%3,125,082
Apr 25, 2025117.01119.47116.45118.51118.51-0.94%3,215,241
Apr 24, 2025119.45119.99117.58119.63119.631.18%3,367,374
Apr 23, 2025114.31119.15113.71118.24118.24-2.36%7,322,117
Apr 22, 2025124.73124.82120.35121.10121.10-1.92%6,191,074
Apr 21, 2025126.20126.76121.28123.47123.471.60%4,668,868
Apr 17, 2025121.59122.44120.03121.53121.53-0.82%3,553,965
Apr 16, 2025125.20125.94121.39122.54122.541.63%5,128,699
Apr 15, 2025119.84120.89118.35120.57120.571.84%2,707,687
Apr 14, 2025115.53119.25114.38118.39118.390.63%3,722,180
Apr 11, 2025116.20118.74114.41117.65117.655.47%7,651,832
Apr 10, 2025107.39113.62106.52111.55111.555.43%7,419,332
Apr 9, 2025104.62107.18102.76105.80105.805.66%6,743,002
Apr 8, 2025104.08104.4299.03100.13100.130.50%4,882,695
Apr 7, 202596.25103.4994.7799.6399.630.15%6,021,372
Apr 4, 2025105.31106.7498.9199.4899.48-8.30%7,710,981
Apr 3, 2025102.87111.04102.15108.49108.490.89%4,655,727
Apr 2, 2025108.39108.39105.34107.53107.53-0.66%2,994,916
Apr 1, 2025109.41109.71106.67108.24108.24-0.16%2,720,392
Mar 31, 2025107.14109.28104.97108.41108.410.98%3,285,997
Mar 28, 2025108.41110.36106.77107.36107.36-0.44%2,907,769
Mar 27, 2025105.89107.89105.30107.83107.832.94%2,170,466
Mar 26, 2025105.81106.08104.21104.75104.75-0.66%1,383,291
Mar 25, 2025105.33106.75104.93105.45105.451.22%2,074,868
Mar 24, 2025104.03105.23103.66104.18104.18-0.15%1,934,672
Mar 21, 2025104.32104.50102.64104.34104.34-1.02%2,191,686
Mar 20, 2025104.77106.12103.93105.41105.41-0.07%1,566,746
Mar 19, 2025105.89105.90104.27105.48105.48-0.32%2,327,560
Mar 18, 2025107.50107.88105.43105.82105.820.51%2,753,768
Mar 17, 2025104.00105.63103.98105.28105.281.62%2,323,337
Mar 14, 2025103.77104.42102.62103.60103.600.90%2,998,081
Mar 13, 2025101.75104.45101.05102.68102.681.61%3,623,540