Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
167.28
-3.13 (-1.84%)
At close: Nov 3, 2026, 4:00 PM EST
166.07
-1.21 (-0.72%)
After-hours: Nov 3, 2026, 7:48 PM EST
Agnico Eagle Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 170.00 | 170.07 | 166.58 | 167.28 | 167.28 | -1.84% | 1,350,968 |
| Nov 2, 2026 | 168.17 | 171.83 | 167.19 | 170.41 | 170.41 | 3.04% | 2,149,664 |
| Oct 30, 2026 | 168.98 | 169.29 | 161.54 | 165.38 | 165.38 | -5.99% | 4,899,509 |
| Oct 29, 2026 | 177.00 | 179.29 | 173.70 | 175.92 | 175.92 | -3.93% | 2,132,465 |
| Oct 28, 2026 | 179.56 | 183.52 | 178.74 | 183.11 | 183.11 | 1.33% | 1,401,477 |
| Oct 27, 2026 | 176.00 | 180.76 | 175.36 | 180.71 | 180.71 | 2.86% | 1,421,578 |
| Oct 26, 2026 | 173.10 | 176.79 | 170.71 | 175.69 | 175.69 | 1.01% | 1,485,121 |
| Oct 23, 2026 | 174.19 | 176.60 | 169.70 | 173.94 | 173.94 | -1.25% | 1,622,603 |
| Oct 22, 2026 | 180.95 | 180.98 | 174.74 | 176.15 | 176.15 | -5.98% | 1,964,627 |
| Oct 21, 2026 | 187.25 | 188.31 | 184.48 | 187.36 | 187.36 | 0.60% | 1,154,061 |
| Oct 20, 2026 | 185.04 | 190.73 | 183.39 | 186.25 | 186.25 | -0.72% | 1,206,353 |
| Oct 19, 2026 | 188.90 | 190.10 | 186.60 | 187.61 | 187.61 | -1.01% | 1,192,385 |
| Oct 16, 2026 | 187.24 | 192.39 | 186.55 | 189.53 | 189.53 | 1.05% | 2,051,704 |
| Oct 15, 2026 | 179.65 | 188.15 | 179.00 | 187.56 | 187.56 | 5.96% | 2,161,251 |
| Oct 14, 2026 | 181.00 | 182.21 | 173.97 | 177.01 | 177.01 | -4.63% | 3,526,909 |
| Oct 13, 2026 | 189.73 | 190.18 | 183.92 | 185.61 | 185.61 | -1.37% | 1,117,840 |
| Oct 12, 2026 | 186.95 | 188.95 | 186.92 | 188.18 | 188.18 | -0.44% | 761,789 |
| Oct 9, 2026 | 187.29 | 189.99 | 186.46 | 189.02 | 189.02 | 2.80% | 1,633,218 |
| Oct 8, 2026 | 180.73 | 185.15 | 179.67 | 183.87 | 183.87 | 1.93% | 1,566,593 |
| Oct 7, 2026 | 180.40 | 182.03 | 177.74 | 180.39 | 180.39 | -3.03% | 1,540,102 |
| Oct 6, 2026 | 183.65 | 187.75 | 182.24 | 186.03 | 186.03 | 1.47% | 1,511,177 |
| Oct 5, 2026 | 183.87 | 184.62 | 179.75 | 183.33 | 183.33 | -0.20% | 1,053,888 |
| Oct 2, 2026 | 183.54 | 185.14 | 181.21 | 183.69 | 183.69 | 1.72% | 1,593,472 |
| Oct 1, 2026 | 183.32 | 183.94 | 180.23 | 180.59 | 180.59 | -1.46% | 1,804,376 |
| Sep 30, 2026 | 187.70 | 187.70 | 183.23 | 183.27 | 183.27 | -1.38% | 1,336,635 |
| Sep 29, 2026 | 184.90 | 187.63 | 183.50 | 185.83 | 185.83 | 0.91% | 1,435,528 |
| Sep 28, 2026 | 183.44 | 186.89 | 181.13 | 184.15 | 184.15 | -5.31% | 3,611,006 |
| Sep 25, 2026 | 194.02 | 195.63 | 192.42 | 194.48 | 194.48 | 0.31% | 1,178,130 |
| 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 |