Agnico Eagle Mines Limited (AEM)

NYSE: AEM · Real-Time Price · USD

207.13

+10.47 (5.32%)

At close: Sep 3, 2026, 4:00 PM EDT

207.56

+0.43 (0.21%)

After-hours: Sep 3, 2026, 7:59 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	144.40	144.79	139.91	142.23	141.91	-1.51%	2,256,473
Jul 14, 2026	148.01	148.96	143.66	144.41	144.09	0.63%	2,023,266
Jul 13, 2026	144.80	145.44	142.24	143.51	143.19	-2.29%	2,210,925
Jul 10, 2026	147.84	149.22	145.44	146.87	146.54	-1.45%	1,725,539
Jul 9, 2026	148.01	149.38	145.21	149.03	148.70	2.86%	1,798,143
Jul 8, 2026	146.49	147.14	141.61	144.89	144.57	-3.62%	3,679,257
Jul 7, 2026	154.20	156.31	148.89	150.33	150.00	-2.98%	1,891,866
Jul 6, 2026	156.69	158.07	152.22	154.94	154.60	0.70%	2,875,014
Jul 2, 2026	149.88	155.04	148.13	153.86	153.52	-0.64%	5,196,091
Jul 1, 2026	154.31	160.55	154.19	154.85	154.51	-0.18%	1,658,754
Jun 30, 2026	153.05	155.30	149.38	155.13	154.79	0.89%	2,475,973
Jun 29, 2026	155.20	155.75	151.91	153.76	153.42	-2.21%	2,687,684
Jun 26, 2026	158.07	160.53	156.45	157.23	156.88	0.67%	2,739,683
Jun 25, 2026	156.81	157.94	153.18	156.18	155.83	1.77%	2,035,519