Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
169.07
-0.70 (-0.41%)
Dec 3, 2025, 11:51 AM EST - Market open
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 171.20 | 172.04 | 168.49 | 170.03 | - | 0.15% | 264,792 |
| Dec 2, 2025 | 171.01 | 171.61 | 164.31 | 169.77 | 169.77 | -1.30% | 2,163,587 |
| Dec 1, 2025 | 175.90 | 176.00 | 170.80 | 172.01 | 172.01 | -1.39% | 2,522,313 |
| 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 |
| Oct 13, 2025 | 167.51 | 172.29 | 167.51 | 172.10 | 171.71 | 4.70% | 2,477,611 |
| Oct 10, 2025 | 162.50 | 164.58 | 161.01 | 164.38 | 164.00 | 1.64% | 2,840,622 |
| Oct 9, 2025 | 170.00 | 170.20 | 160.15 | 161.73 | 161.36 | -4.62% | 3,333,757 |
| Oct 8, 2025 | 170.36 | 170.77 | 166.34 | 169.57 | 169.18 | 1.97% | 3,061,838 |
| Oct 7, 2025 | 171.00 | 171.09 | 165.46 | 166.29 | 165.91 | -2.42% | 2,707,152 |
| Oct 6, 2025 | 170.30 | 172.21 | 169.22 | 170.41 | 170.02 | 0.58% | 2,834,546 |
| Oct 3, 2025 | 169.45 | 170.23 | 167.82 | 169.42 | 169.03 | 0.76% | 1,766,661 |
| Oct 2, 2025 | 171.25 | 171.34 | 163.86 | 168.14 | 167.75 | -1.20% | 3,339,204 |
| Oct 1, 2025 | 169.59 | 171.45 | 169.33 | 170.19 | 169.80 | 0.97% | 2,399,949 |
| Sep 30, 2025 | 164.98 | 169.38 | 164.76 | 168.56 | 168.17 | 1.07% | 2,474,629 |
| Sep 29, 2025 | 167.49 | 168.55 | 165.64 | 166.77 | 166.39 | 2.05% | 3,973,478 |
| Sep 26, 2025 | 160.78 | 164.59 | 160.12 | 163.42 | 163.05 | 2.20% | 2,480,881 |
| Sep 25, 2025 | 157.93 | 160.45 | 156.95 | 159.90 | 159.53 | 1.25% | 2,709,217 |
| Sep 24, 2025 | 162.10 | 162.61 | 157.90 | 157.93 | 157.57 | -2.75% | 2,820,444 |