Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
97.03
-1.76 (-1.78%)
At close: Mar 10, 2025, 4:00 PM
97.19
+0.16 (0.17%)
After-hours: Mar 10, 2025, 8:00 PM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 97.72 | 98.57 | 95.75 | 97.03 | 97.03 | -1.78% | 2,644,701 |
| Mar 7, 2025 | 98.03 | 100.23 | 96.81 | 98.79 | 98.79 | 0.93% | 2,473,110 |
| Mar 6, 2025 | 98.52 | 99.35 | 97.19 | 97.88 | 97.88 | -1.68% | 1,798,468 |
| Mar 5, 2025 | 95.98 | 99.72 | 95.85 | 99.55 | 99.55 | 3.84% | 3,106,952 |
| Mar 4, 2025 | 97.27 | 98.20 | 94.37 | 95.87 | 95.87 | -0.06% | 1,841,185 |
| Mar 3, 2025 | 97.88 | 99.18 | 95.10 | 95.93 | 95.93 | -0.36% | 2,748,314 |
| Feb 28, 2025 | 93.15 | 96.45 | 92.11 | 96.28 | 96.28 | 1.25% | 3,618,932 |
| Feb 27, 2025 | 97.17 | 97.97 | 94.99 | 95.09 | 94.70 | -3.32% | 2,378,424 |
| Feb 26, 2025 | 96.29 | 98.86 | 95.61 | 98.36 | 97.95 | 1.56% | 2,608,349 |
| Feb 25, 2025 | 96.89 | 97.07 | 93.98 | 96.85 | 96.45 | -0.66% | 3,411,384 |
| Feb 24, 2025 | 97.00 | 98.30 | 96.01 | 97.49 | 97.09 | 1.45% | 2,014,189 |
| Feb 21, 2025 | 97.21 | 97.56 | 95.96 | 96.10 | 95.70 | -1.98% | 2,379,410 |
| Feb 20, 2025 | 98.38 | 99.38 | 97.50 | 98.04 | 97.63 | -0.01% | 2,463,791 |
| Feb 19, 2025 | 96.83 | 98.83 | 96.30 | 98.05 | 97.64 | 0.75% | 3,142,899 |
| Feb 18, 2025 | 96.47 | 97.93 | 95.08 | 97.32 | 96.92 | 1.53% | 3,626,859 |
| Feb 14, 2025 | 99.02 | 99.51 | 95.53 | 95.85 | 95.45 | -4.92% | 4,625,190 |
| Feb 13, 2025 | 99.71 | 100.87 | 98.93 | 100.81 | 100.39 | 1.27% | 2,682,708 |
| Feb 12, 2025 | 97.08 | 100.66 | 96.88 | 99.55 | 99.14 | 1.20% | 3,329,798 |
| Feb 11, 2025 | 99.20 | 99.59 | 98.31 | 98.37 | 97.96 | -2.13% | 2,262,937 |
| Feb 10, 2025 | 100.12 | 101.45 | 99.64 | 100.51 | 100.09 | 2.20% | 2,392,986 |
| Feb 7, 2025 | 99.09 | 100.07 | 98.11 | 98.35 | 97.94 | -0.62% | 2,014,542 |
| Feb 6, 2025 | 98.40 | 99.25 | 97.15 | 98.96 | 98.55 | 0.37% | 2,102,101 |
| Feb 5, 2025 | 97.15 | 99.70 | 96.91 | 98.60 | 98.19 | 3.15% | 4,235,693 |
| Feb 4, 2025 | 95.55 | 97.01 | 94.66 | 95.59 | 95.20 | 0.77% | 2,619,890 |
| Feb 3, 2025 | 92.87 | 96.73 | 92.76 | 94.86 | 94.47 | 2.07% | 2,586,419 |
| Jan 31, 2025 | 95.00 | 95.38 | 92.93 | 92.94 | 92.56 | -1.61% | 1,850,247 |
| Jan 30, 2025 | 91.95 | 94.77 | 91.25 | 94.46 | 94.07 | 4.83% | 2,724,919 |
| Jan 29, 2025 | 89.98 | 91.30 | 89.16 | 90.11 | 89.74 | 0.16% | 1,389,933 |
| Jan 28, 2025 | 89.69 | 89.98 | 88.86 | 89.97 | 89.60 | 0.56% | 1,501,755 |
| Jan 27, 2025 | 88.08 | 89.49 | 87.45 | 89.47 | 89.10 | -0.52% | 2,067,885 |
| Jan 24, 2025 | 90.00 | 90.19 | 89.22 | 89.94 | 89.57 | 1.40% | 1,857,820 |
| Jan 23, 2025 | 88.90 | 89.17 | 87.07 | 88.70 | 88.33 | -0.59% | 1,778,238 |
| Jan 22, 2025 | 89.36 | 90.49 | 88.12 | 89.23 | 88.86 | 0.71% | 2,239,538 |
| Jan 21, 2025 | 86.27 | 88.93 | 86.24 | 88.60 | 88.23 | 4.20% | 2,500,856 |
| Jan 17, 2025 | 83.60 | 85.41 | 82.86 | 85.03 | 84.68 | 1.01% | 1,220,275 |
| Jan 16, 2025 | 85.21 | 85.80 | 84.09 | 84.18 | 83.83 | -0.19% | 1,349,910 |
| Jan 15, 2025 | 85.00 | 85.15 | 82.99 | 84.34 | 83.99 | 0.48% | 1,204,767 |
| Jan 14, 2025 | 82.54 | 84.06 | 81.96 | 83.94 | 83.59 | 1.92% | 1,255,620 |
| Jan 13, 2025 | 83.00 | 83.20 | 81.45 | 82.36 | 82.02 | -2.30% | 1,319,615 |
| Jan 10, 2025 | 85.03 | 85.99 | 83.76 | 84.30 | 83.95 | 1.13% | 2,240,306 |
| Jan 8, 2025 | 81.91 | 83.60 | 81.35 | 83.36 | 83.02 | 2.72% | 1,687,118 |
| Jan 7, 2025 | 81.04 | 82.93 | 80.58 | 81.15 | 80.81 | 1.87% | 1,611,553 |
| Jan 6, 2025 | 81.51 | 81.75 | 79.47 | 79.66 | 79.33 | -1.75% | 1,299,982 |
| Jan 3, 2025 | 81.85 | 81.98 | 80.94 | 81.08 | 80.75 | -1.11% | 1,133,159 |
| Jan 2, 2025 | 79.40 | 82.15 | 79.39 | 81.99 | 81.65 | 4.83% | 1,665,728 |
| Dec 31, 2024 | 77.63 | 78.48 | 77.14 | 78.21 | 77.89 | 0.46% | 1,089,430 |
| Dec 30, 2024 | 77.53 | 78.55 | 76.91 | 77.85 | 77.53 | -1.02% | 1,141,339 |
| Dec 27, 2024 | 77.82 | 78.77 | 77.65 | 78.65 | 78.33 | -0.46% | 1,089,704 |
| Dec 26, 2024 | 78.93 | 79.65 | 78.59 | 79.01 | 78.68 | 0.36% | 691,148 |
| Dec 24, 2024 | 78.99 | 78.99 | 78.15 | 78.73 | 78.40 | -0.14% | 612,401 |