Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
193.88
-1.69 (-0.86%)
At close: Sep 24, 2026, 4:00 PM
194.00
+0.12 (0.06%)
After-hours: Sep 24, 2026, 4:21 PM EDT
Agnico Eagle Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 193.58 | 194.05 | 190.40 | 193.88 | 193.88 | -0.86% | 1,559,240 |
| Sep 23, 2026 | 198.00 | 199.53 | 193.62 | 195.57 | 195.57 | -3.92% | 2,040,599 |
| Sep 22, 2026 | 197.91 | 204.62 | 197.61 | 203.55 | 203.55 | 3.07% | 1,384,584 |
| Sep 21, 2026 | 199.99 | 200.32 | 195.44 | 197.48 | 197.48 | -1.01% | 1,174,127 |
| Sep 18, 2026 | 202.29 | 202.81 | 197.50 | 199.49 | 199.49 | -0.93% | 1,845,972 |
| Sep 17, 2026 | 202.39 | 203.60 | 198.83 | 201.37 | 201.37 | 2.97% | 2,246,009 |
| Sep 16, 2026 | 200.99 | 202.40 | 192.70 | 195.57 | 195.57 | -0.68% | 1,758,329 |
| Sep 15, 2026 | 198.14 | 198.18 | 193.80 | 196.90 | 196.90 | -0.33% | 1,278,572 |
| Sep 14, 2026 | 193.50 | 197.85 | 192.93 | 197.55 | 197.55 | -1.40% | 2,272,207 |
| Sep 11, 2026 | 199.39 | 202.58 | 198.15 | 200.36 | 200.36 | 1.87% | 1,397,598 |
| Sep 10, 2026 | 196.56 | 199.83 | 195.00 | 196.68 | 196.68 | -2.91% | 1,871,805 |
| Sep 9, 2026 | 205.22 | 208.64 | 201.74 | 202.57 | 202.57 | 0.36% | 1,339,913 |
| Sep 8, 2026 | 204.67 | 207.68 | 201.56 | 201.84 | 201.84 | -1.41% | 1,233,667 |
| Sep 4, 2026 | 201.70 | 206.10 | 200.81 | 204.73 | 204.73 | -1.16% | 1,640,077 |
| Sep 3, 2026 | 202.87 | 207.68 | 199.26 | 207.13 | 207.13 | 5.32% | 2,955,348 |
| Sep 2, 2026 | 197.17 | 200.64 | 194.54 | 196.66 | 196.66 | 1.65% | 2,519,597 |
| Sep 1, 2026 | 196.55 | 200.61 | 193.30 | 193.46 | 193.46 | -4.54% | 4,251,801 |
| Aug 31, 2026 | 205.07 | 206.95 | 200.32 | 203.11 | 202.66 | -1.52% | 3,530,722 |
| Aug 28, 2026 | 216.31 | 216.32 | 204.80 | 206.25 | 205.79 | -4.27% | 3,736,173 |
| Aug 27, 2026 | 214.11 | 216.11 | 210.79 | 215.44 | 214.96 | 0.65% | 2,093,972 |
| Aug 26, 2026 | 219.50 | 222.18 | 213.60 | 214.04 | 213.57 | -4.49% | 3,607,022 |
| Aug 25, 2026 | 212.00 | 224.43 | 212.00 | 224.11 | 223.61 | 2.85% | 3,311,122 |
| Aug 24, 2026 | 217.03 | 220.30 | 213.34 | 217.89 | 217.41 | 0.85% | 3,673,793 |
| Aug 21, 2026 | 216.30 | 218.40 | 214.50 | 216.06 | 215.58 | 1.90% | 5,430,707 |
| Aug 20, 2026 | 204.45 | 213.52 | 204.23 | 212.04 | 211.57 | 2.08% | 5,570,218 |
| Aug 19, 2026 | 196.67 | 208.27 | 196.09 | 207.72 | 207.26 | 11.12% | 5,292,257 |
| Aug 18, 2026 | 186.48 | 189.69 | 184.62 | 186.94 | 186.53 | -0.97% | 2,525,364 |
| Aug 17, 2026 | 188.00 | 191.25 | 186.55 | 188.78 | 188.36 | 1.24% | 2,138,020 |
| Aug 14, 2026 | 182.90 | 187.88 | 182.26 | 186.46 | 186.05 | 3.38% | 2,902,229 |
| Aug 13, 2026 | 182.15 | 182.90 | 178.00 | 180.36 | 179.96 | -2.60% | 3,767,415 |
| Aug 12, 2026 | 186.80 | 187.99 | 183.77 | 185.18 | 184.77 | 1.89% | 3,387,299 |
| Aug 11, 2026 | 180.00 | 183.64 | 179.26 | 181.75 | 181.35 | 0.70% | 2,443,289 |
| Aug 10, 2026 | 178.39 | 181.62 | 174.65 | 180.48 | 180.08 | 0.93% | 3,544,081 |
| Aug 7, 2026 | 177.46 | 181.40 | 176.78 | 178.82 | 178.42 | 6.49% | 5,020,320 |
| Aug 6, 2026 | 163.04 | 168.95 | 162.53 | 167.92 | 167.55 | 1.49% | 4,221,259 |
| Aug 5, 2026 | 159.96 | 166.21 | 158.60 | 165.45 | 165.08 | 9.85% | 5,504,210 |
| Aug 4, 2026 | 151.00 | 153.81 | 149.65 | 150.61 | 150.28 | 2.16% | 2,406,625 |
| Aug 3, 2026 | 144.68 | 147.81 | 143.50 | 147.42 | 147.09 | 1.48% | 1,444,367 |
| Jul 31, 2026 | 147.20 | 148.30 | 142.79 | 145.27 | 144.95 | -3.64% | 2,867,694 |
| Jul 30, 2026 | 146.63 | 150.86 | 144.47 | 150.75 | 150.42 | 4.38% | 2,743,848 |
| Jul 29, 2026 | 142.83 | 147.15 | 139.90 | 144.43 | 144.11 | 0.50% | 2,746,243 |
| Jul 28, 2026 | 143.68 | 145.31 | 141.01 | 143.71 | 143.39 | -1.54% | 1,985,832 |
| Jul 27, 2026 | 146.71 | 147.99 | 144.17 | 145.96 | 145.64 | 0.57% | 1,899,415 |
| Jul 24, 2026 | 145.28 | 146.89 | 143.89 | 145.13 | 144.81 | 0.43% | 1,813,926 |
| Jul 23, 2026 | 142.50 | 145.67 | 142.18 | 144.51 | 144.19 | -1.73% | 2,631,178 |
| Jul 22, 2026 | 144.26 | 149.15 | 144.26 | 147.05 | 146.72 | 3.83% | 3,678,060 |
| Jul 21, 2026 | 139.30 | 141.64 | 137.85 | 141.62 | 141.31 | 3.87% | 2,901,789 |
| Jul 20, 2026 | 137.11 | 138.18 | 135.36 | 136.34 | 136.04 | -0.46% | 2,042,335 |
| Jul 17, 2026 | 136.06 | 138.04 | 134.38 | 136.97 | 136.67 | -0.23% | 3,049,120 |
| Jul 16, 2026 | 139.85 | 140.63 | 136.63 | 137.29 | 136.99 | -3.47% | 2,595,937 |