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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 114.64 | 116.11 | 113.88 | 114.59 | 114.59 | -0.90% | 3,302,719 |
May 21, 2025 | 114.55 | 115.98 | 112.89 | 115.63 | 115.63 | 2.72% | 4,254,435 |
May 20, 2025 | 108.23 | 112.77 | 108.22 | 112.57 | 112.57 | 4.02% | 4,861,106 |
May 19, 2025 | 108.54 | 108.79 | 107.18 | 108.22 | 108.22 | 1.66% | 2,868,723 |
May 16, 2025 | 104.00 | 106.47 | 103.97 | 106.45 | 106.45 | -0.06% | 3,868,732 |
May 15, 2025 | 105.74 | 106.62 | 104.80 | 106.51 | 106.51 | 1.65% | 4,177,073 |
May 14, 2025 | 104.76 | 105.32 | 103.38 | 104.78 | 104.78 | -2.07% | 4,786,624 |
May 13, 2025 | 106.10 | 107.14 | 105.16 | 107.00 | 107.00 | 0.51% | 3,107,339 |
May 12, 2025 | 110.49 | 110.90 | 105.12 | 106.46 | 106.46 | -9.26% | 7,488,211 |
May 9, 2025 | 115.51 | 117.53 | 114.34 | 117.32 | 117.32 | 2.32% | 2,384,329 |
May 8, 2025 | 116.42 | 117.28 | 114.26 | 114.66 | 114.66 | -2.25% | 2,512,697 |
May 7, 2025 | 116.63 | 118.25 | 115.65 | 117.30 | 117.30 | -1.54% | 3,161,040 |
May 6, 2025 | 116.40 | 119.32 | 115.82 | 119.13 | 119.13 | 4.23% | 5,477,137 |
May 5, 2025 | 114.26 | 114.46 | 112.21 | 114.30 | 114.30 | 2.86% | 3,390,934 |
May 2, 2025 | 114.00 | 114.50 | 109.96 | 111.12 | 111.12 | -1.28% | 4,222,852 |
May 1, 2025 | 114.75 | 115.00 | 111.95 | 112.56 | 112.56 | -4.27% | 4,752,105 |
Apr 30, 2025 | 116.33 | 117.71 | 115.99 | 117.58 | 117.58 | 1.04% | 2,855,212 |
Apr 29, 2025 | 117.95 | 118.89 | 116.07 | 116.37 | 116.37 | -2.23% | 2,927,239 |
Apr 28, 2025 | 117.70 | 119.09 | 116.18 | 119.02 | 119.02 | 0.43% | 3,125,082 |
Apr 25, 2025 | 117.01 | 119.47 | 116.45 | 118.51 | 118.51 | -0.94% | 3,215,241 |
Apr 24, 2025 | 119.45 | 119.99 | 117.58 | 119.63 | 119.63 | 1.18% | 3,367,374 |
Apr 23, 2025 | 114.31 | 119.15 | 113.71 | 118.24 | 118.24 | -2.36% | 7,322,117 |
Apr 22, 2025 | 124.73 | 124.82 | 120.35 | 121.10 | 121.10 | -1.92% | 6,191,074 |
Apr 21, 2025 | 126.20 | 126.76 | 121.28 | 123.47 | 123.47 | 1.60% | 4,668,868 |
Apr 17, 2025 | 121.59 | 122.44 | 120.03 | 121.53 | 121.53 | -0.82% | 3,553,965 |
Apr 16, 2025 | 125.20 | 125.94 | 121.39 | 122.54 | 122.54 | 1.63% | 5,128,699 |
Apr 15, 2025 | 119.84 | 120.89 | 118.35 | 120.57 | 120.57 | 1.84% | 2,707,687 |
Apr 14, 2025 | 115.53 | 119.25 | 114.38 | 118.39 | 118.39 | 0.63% | 3,722,180 |
Apr 11, 2025 | 116.20 | 118.74 | 114.41 | 117.65 | 117.65 | 5.47% | 7,651,832 |
Apr 10, 2025 | 107.39 | 113.62 | 106.52 | 111.55 | 111.55 | 5.43% | 7,419,332 |
Apr 9, 2025 | 104.62 | 107.18 | 102.76 | 105.80 | 105.80 | 5.66% | 6,743,002 |
Apr 8, 2025 | 104.08 | 104.42 | 99.03 | 100.13 | 100.13 | 0.50% | 4,882,695 |
Apr 7, 2025 | 96.25 | 103.49 | 94.77 | 99.63 | 99.63 | 0.15% | 6,021,372 |
Apr 4, 2025 | 105.31 | 106.74 | 98.91 | 99.48 | 99.48 | -8.30% | 7,710,981 |
Apr 3, 2025 | 102.87 | 111.04 | 102.15 | 108.49 | 108.49 | 0.89% | 4,655,727 |
Apr 2, 2025 | 108.39 | 108.39 | 105.34 | 107.53 | 107.53 | -0.66% | 2,994,916 |
Apr 1, 2025 | 109.41 | 109.71 | 106.67 | 108.24 | 108.24 | -0.16% | 2,720,392 |
Mar 31, 2025 | 107.14 | 109.28 | 104.97 | 108.41 | 108.41 | 0.98% | 3,285,997 |
Mar 28, 2025 | 108.41 | 110.36 | 106.77 | 107.36 | 107.36 | -0.44% | 2,907,769 |
Mar 27, 2025 | 105.89 | 107.89 | 105.30 | 107.83 | 107.83 | 2.94% | 2,170,466 |
Mar 26, 2025 | 105.81 | 106.08 | 104.21 | 104.75 | 104.75 | -0.66% | 1,383,291 |
Mar 25, 2025 | 105.33 | 106.75 | 104.93 | 105.45 | 105.45 | 1.22% | 2,074,868 |
Mar 24, 2025 | 104.03 | 105.23 | 103.66 | 104.18 | 104.18 | -0.15% | 1,934,672 |
Mar 21, 2025 | 104.32 | 104.50 | 102.64 | 104.34 | 104.34 | -1.02% | 2,191,686 |
Mar 20, 2025 | 104.77 | 106.12 | 103.93 | 105.41 | 105.41 | -0.07% | 1,566,746 |
Mar 19, 2025 | 105.89 | 105.90 | 104.27 | 105.48 | 105.48 | -0.32% | 2,327,560 |
Mar 18, 2025 | 107.50 | 107.88 | 105.43 | 105.82 | 105.82 | 0.51% | 2,753,768 |
Mar 17, 2025 | 104.00 | 105.63 | 103.98 | 105.28 | 105.28 | 1.62% | 2,323,337 |
Mar 14, 2025 | 103.77 | 104.42 | 102.62 | 103.60 | 103.60 | 0.90% | 2,998,081 |
Mar 13, 2025 | 101.75 | 104.45 | 101.05 | 102.68 | 102.68 | 1.61% | 3,623,540 |