Skip to main content
logo
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
153.86
-0.99 (-0.64%)
At close: Jul 2, 2026, 4:00 PM EDT
155.00
+1.14 (0.74%)
After-hours: Jul 2, 2026, 7:59 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026149.88155.04148.13153.86153.86-0.64%5,127,287
Jul 1, 2026154.31160.55154.19154.85154.85-0.18%1,647,751
Jun 30, 2026153.05155.30149.38155.13155.130.89%2,398,416
Jun 29, 2026155.20155.75151.91153.76153.76-2.21%2,594,787
Jun 26, 2026158.07160.53156.45157.23157.230.67%2,724,681
Jun 25, 2026156.81157.94153.18156.18156.181.77%2,012,859
Jun 24, 2026154.73158.48151.61153.46153.46-4.18%4,019,870
Jun 23, 2026161.60163.58160.00160.16160.16-4.01%3,131,400
Jun 22, 2026164.08166.90162.16166.85166.850.11%2,449,561
Jun 18, 2026172.77176.53165.69166.66166.66-3.66%4,362,250
Jun 17, 2026174.55182.21172.79172.99172.99-1.61%4,331,266
Jun 16, 2026174.02177.16173.25175.82175.822.34%2,603,034
Jun 15, 2026173.28176.29170.90171.80171.805.63%3,536,305
Jun 12, 2026157.90164.70157.40162.64162.643.09%2,854,667
Jun 11, 2026153.01158.60150.70157.76157.763.46%2,965,440
Jun 10, 2026155.36158.50151.43152.48152.48-4.66%3,419,999
Jun 9, 2026163.71164.01154.46159.93159.93-1.34%2,816,704
Jun 8, 2026164.00165.76161.56162.11162.11-0.95%2,512,648
Jun 5, 2026172.55172.80162.93163.66163.66-7.41%4,534,354
Jun 4, 2026174.62178.08174.42176.75176.752.97%2,066,459
Jun 3, 2026175.91175.91171.53171.65171.65-4.07%2,397,279
Jun 2, 2026177.54179.13174.77178.94178.941.34%2,001,976
Jun 1, 2026176.52177.81172.53176.57176.57-3.36%2,001,904
May 29, 2026179.17184.75177.34183.15182.702.91%3,675,596
May 28, 2026172.31180.00170.89177.97177.531.75%2,129,720
May 27, 2026176.60178.95174.89174.91174.48-3.13%1,474,773
May 26, 2026180.13181.74178.17180.57180.132.65%1,623,839
May 22, 2026177.14177.60173.92175.91175.48-1.04%1,435,109
May 21, 2026175.00180.65173.21177.75177.31-0.22%1,483,539
May 20, 2026174.89178.90173.00178.15177.712.74%1,749,448
May 19, 2026177.05177.17172.44173.40172.97-3.24%3,238,672
May 18, 2026182.00183.94177.65179.21178.77-0.62%1,648,981
May 15, 2026185.00185.00179.10180.33179.89-6.40%2,844,601
May 14, 2026195.50195.53191.51192.66192.19-1.69%1,521,711
May 13, 2026194.79196.62192.80195.97195.49-0.55%2,173,370
May 12, 2026193.07198.11190.10197.05196.570.11%1,736,398
May 11, 2026195.15200.64194.99196.84196.361.88%2,103,988
May 8, 2026189.51193.78189.06193.21192.742.90%1,905,668
May 7, 2026195.50197.80187.62187.77187.31-1.07%3,821,925
May 6, 2026187.64190.86186.49189.81189.346.55%2,572,173
May 5, 2026182.75183.42178.02178.14177.70-0.99%1,869,363
May 4, 2026182.85183.71179.24179.93179.49-1.98%2,346,762
May 1, 2026186.31187.69182.80183.56183.11-2.47%2,773,903
Apr 30, 2026188.70190.00185.95188.21187.752.53%2,665,713
Apr 29, 2026186.83186.99183.19183.56183.11-3.00%2,354,572
Apr 28, 2026193.50194.74187.56189.23188.77-4.49%2,973,723
Apr 27, 2026198.03200.43196.69198.13197.64-1.05%1,660,824
Apr 24, 2026201.58201.66197.69200.23199.740.64%2,148,635
Apr 23, 2026200.25202.17195.80198.96198.47-2.50%2,670,205
Apr 22, 2026207.48207.81203.29204.07203.570.48%2,124,469