Agnico Eagle Mines Limited (AEM)

NYSE: AEM · Real-Time Price · USD

180.36

-4.82 (-2.60%)

At close: Aug 13, 2026, 4:00 PM EDT

180.74

+0.38 (0.21%)

Pre-market: Aug 14, 2026, 4:45 AM EDT

Agnico Eagle Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	182.15	182.90	178.00	180.36	180.36	-2.60%	3,275,361
Aug 12, 2026	186.80	187.99	183.77	185.18	185.18	1.89%	3,010,602
Aug 11, 2026	180.00	183.64	179.26	181.75	181.75	0.70%	2,060,937
Aug 10, 2026	178.39	181.62	174.65	180.48	180.48	0.93%	3,349,664
Aug 7, 2026	177.46	181.40	176.78	178.82	178.82	6.49%	4,859,436
Aug 6, 2026	163.04	168.95	162.53	167.92	167.92	1.49%	4,076,125
Aug 5, 2026	159.96	166.21	158.60	165.45	165.45	9.85%	4,984,100
Aug 4, 2026	151.00	153.81	149.65	150.61	150.61	2.16%	2,206,309
Aug 3, 2026	144.68	147.81	143.50	147.42	147.42	1.48%	1,342,022
Jul 31, 2026	147.20	148.30	142.79	145.27	145.27	-3.64%	2,592,866
Jul 30, 2026	146.63	150.86	144.47	150.75	150.75	4.38%	2,697,078
Jul 29, 2026	142.83	147.15	139.90	144.43	144.43	0.50%	2,574,964
Jul 28, 2026	143.68	145.31	141.01	143.71	143.71	-1.54%	1,955,060
Jul 27, 2026	146.71	147.99	144.17	145.96	145.96	0.57%	1,857,374
Jul 24, 2026	145.28	146.89	143.89	145.13	145.13	0.43%	1,767,493
Jul 23, 2026	142.50	145.67	142.18	144.51	144.51	-1.73%	2,602,038
Jul 22, 2026	144.26	149.15	144.26	147.05	147.05	3.83%	3,540,788
Jul 21, 2026	139.30	141.64	137.85	141.62	141.62	3.87%	2,413,483
Jul 20, 2026	137.11	138.18	135.36	136.34	136.34	-0.46%	1,703,821
Jul 17, 2026	136.06	138.04	134.38	136.97	136.97	-0.23%	2,686,192
Jul 16, 2026	139.85	140.63	136.63	137.29	137.29	-3.47%	2,560,915
Jul 15, 2026	144.40	144.79	139.91	142.23	142.23	-1.51%	2,129,613
Jul 14, 2026	148.01	148.96	143.66	144.41	144.41	0.63%	1,939,160
Jul 13, 2026	144.80	145.44	142.24	143.51	143.51	-2.29%	2,159,294
Jul 10, 2026	147.84	149.22	145.44	146.87	146.87	-1.45%	1,682,264
Jul 9, 2026	148.01	149.38	145.21	149.03	149.03	2.86%	1,752,085
Jul 8, 2026	146.49	147.14	141.61	144.89	144.89	-3.62%	3,540,826
Jul 7, 2026	154.20	156.31	148.89	150.33	150.33	-2.98%	1,827,398
Jul 6, 2026	156.69	158.07	152.22	154.94	154.94	0.70%	2,732,856
Jul 2, 2026	149.88	155.04	148.13	153.86	153.86	-0.64%	5,127,287
Jul 1, 2026	154.31	160.55	154.19	154.85	154.85	-0.18%	1,647,751
Jun 30, 2026	153.05	155.30	149.38	155.13	155.13	0.89%	2,398,416
Jun 29, 2026	155.20	155.75	151.91	153.76	153.76	-2.21%	2,594,787
Jun 26, 2026	158.07	160.53	156.45	157.23	157.23	0.67%	2,724,681
Jun 25, 2026	156.81	157.94	153.18	156.18	156.18	1.77%	2,012,859
Jun 24, 2026	154.73	158.48	151.61	153.46	153.46	-4.18%	4,019,870
Jun 23, 2026	161.60	163.58	160.00	160.16	160.16	-4.01%	3,131,400
Jun 22, 2026	164.08	166.90	162.16	166.85	166.85	0.11%	2,449,561
Jun 18, 2026	172.77	176.53	165.69	166.66	166.66	-3.66%	4,362,250
Jun 17, 2026	174.55	182.21	172.79	172.99	172.99	-1.61%	4,331,266
Jun 16, 2026	174.02	177.16	173.25	175.82	175.82	2.34%	2,603,034
Jun 15, 2026	173.28	176.29	170.90	171.80	171.80	5.63%	3,536,305
Jun 12, 2026	157.90	164.70	157.40	162.64	162.64	3.09%	2,854,667
Jun 11, 2026	153.01	158.60	150.70	157.76	157.76	3.46%	2,965,440
Jun 10, 2026	155.36	158.50	151.43	152.48	152.48	-4.66%	3,419,999
Jun 9, 2026	163.71	164.01	154.46	159.93	159.93	-1.34%	2,816,704
Jun 8, 2026	164.00	165.76	161.56	162.11	162.11	-0.95%	2,512,648
Jun 5, 2026	172.55	172.80	162.93	163.66	163.66	-7.41%	4,534,354
Jun 4, 2026	174.62	178.08	174.42	176.75	176.75	2.97%	2,066,459
Jun 3, 2026	175.91	175.91	171.53	171.65	171.65	-4.07%	2,397,279