Skip to main content
logo
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
251.60
+5.20 (2.11%)
At close: Feb 27, 2026, 4:00 PM EST
252.00
+0.40 (0.16%)
After-hours: Feb 27, 2026, 7:58 PM EST

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026248.71252.78247.07251.60251.602.11%2,457,142
Feb 26, 2026239.09246.78236.27246.40246.402.43%1,594,875
Feb 25, 2026245.61245.61239.66240.55240.55-1.47%2,143,490
Feb 24, 2026235.80245.81234.28244.14244.141.52%1,776,911
Feb 23, 2026230.40240.82230.00240.49240.495.36%2,640,775
Feb 20, 2026224.85229.09221.00228.26228.261.69%2,360,290
Feb 19, 2026219.98224.76218.08224.47224.471.74%1,643,310
Feb 18, 2026215.80223.23213.59220.64220.643.61%2,551,654
Feb 17, 2026210.01214.40207.01212.96212.96-1.68%2,208,177
Feb 13, 2026208.25217.22205.40216.59216.595.55%2,656,804
Feb 12, 2026214.51218.65205.15205.21205.21-5.52%3,726,483
Feb 11, 2026217.09218.25209.76217.19217.192.50%1,778,708
Feb 10, 2026211.78212.88209.55211.89211.890.98%2,032,285
Feb 9, 2026200.00210.33199.88209.84209.846.73%2,578,098
Feb 6, 2026194.59198.75194.59196.60196.603.77%2,703,120
Feb 5, 2026193.79198.99188.80189.45189.45-4.58%3,941,085
Feb 4, 2026200.77201.35190.83198.54198.540.60%2,737,836
Feb 3, 2026201.15201.98191.22197.35197.353.42%3,518,463
Feb 2, 2026187.83195.00187.04190.82190.820.17%3,715,596
Jan 30, 2026202.53204.62188.52190.50190.50-11.61%7,133,094
Jan 29, 2026224.52225.00209.93215.51215.51-3.35%4,280,807
Jan 28, 2026219.15224.30216.61222.99222.993.16%2,786,793
Jan 27, 2026217.00218.24209.65216.16216.160.35%3,079,480
Jan 26, 2026220.62223.44215.34215.41215.410.41%3,775,711
Jan 23, 2026215.50215.95211.87214.54214.540.40%2,478,579
Jan 22, 2026206.51215.25206.26213.69213.694.06%2,412,066
Jan 21, 2026213.73213.80203.91205.35205.35-1.79%3,561,769
Jan 20, 2026206.06209.58205.50209.09209.095.88%3,188,000
Jan 16, 2026199.05200.22194.70197.48197.48-1.47%2,041,825
Jan 15, 2026196.31201.88194.40200.42200.421.59%1,975,438
Jan 14, 2026201.95201.95194.18197.28197.28-0.90%2,590,538
Jan 13, 2026197.00200.80195.53199.08199.082.44%2,756,059
Jan 12, 2026196.53199.00194.02194.33194.331.67%3,048,338
Jan 9, 2026187.40191.88186.84191.14191.142.50%2,560,215
Jan 8, 2026178.90186.53178.51186.47186.472.42%2,192,821
Jan 7, 2026176.29182.40174.31182.07182.070.80%2,193,125
Jan 6, 2026176.68180.75175.30180.62180.623.12%1,907,194
Jan 5, 2026173.91181.65172.70175.16175.162.76%2,868,173
Jan 2, 2026170.24171.00165.00170.45170.450.54%2,055,092
Dec 31, 2025170.22173.11169.09169.53169.53-1.34%1,220,681
Dec 30, 2025174.44174.51171.15171.84171.840.29%1,767,478
Dec 29, 2025175.50176.00169.39171.34171.34-6.48%3,240,207
Dec 26, 2025183.02183.98180.62183.21183.211.03%1,280,387
Dec 24, 2025181.48181.95178.34181.34181.340.04%1,077,253
Dec 23, 2025181.27182.34178.32181.27181.270.63%1,617,615
Dec 22, 2025179.42181.33177.31180.13180.133.40%3,044,433
Dec 19, 2025168.80176.62168.65174.21174.213.32%6,456,856
Dec 18, 2025167.16170.94166.18168.61168.610.66%2,777,933
Dec 17, 2025167.68168.80164.67167.51167.510.59%2,339,052
Dec 16, 2025168.89170.38166.00166.53166.53-1.11%2,301,678