Skip to main content
logo
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
183.56
-4.65 (-2.47%)
At close: May 1, 2026, 4:00 PM EDT
183.88
+0.31 (0.17%)
After-hours: May 1, 2026, 7:58 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026186.31187.69182.80183.56183.56-2.47%2,725,785
Apr 30, 2026188.70190.00185.95188.21188.212.53%2,492,618
Apr 29, 2026186.83186.99183.19183.56183.56-3.00%2,283,589
Apr 28, 2026193.50194.74187.56189.23189.23-4.49%2,948,662
Apr 27, 2026198.03200.43196.69198.13198.13-1.05%1,571,312
Apr 24, 2026201.58201.66197.69200.23200.230.64%2,109,956
Apr 23, 2026200.25202.17195.80198.96198.96-2.50%2,625,380
Apr 22, 2026207.48207.81203.29204.07204.070.48%2,065,181
Apr 21, 2026214.66216.07202.73203.09203.09-6.15%2,551,308
Apr 20, 2026217.98218.08212.02216.39216.39-1.69%2,018,283
Apr 17, 2026217.74224.35217.74220.10220.102.41%2,055,482
Apr 16, 2026215.14217.10213.38214.93214.930.25%1,484,188
Apr 15, 2026218.11220.16213.72214.40214.40-2.52%1,817,211
Apr 14, 2026219.25222.92217.78219.94219.941.18%1,836,820
Apr 13, 2026216.27218.94214.37217.38217.38-0.63%1,274,272
Apr 10, 2026217.80219.72215.73218.75218.751.07%2,058,612
Apr 9, 2026216.64220.39213.29216.44216.440.39%1,344,045
Apr 8, 2026220.35221.99213.23215.59215.592.85%2,921,987
Apr 7, 2026207.42209.76202.67209.62209.620.54%1,389,687
Apr 6, 2026208.99210.85207.71208.50208.50-0.02%1,412,144
Apr 2, 2026200.69211.50198.36208.54208.54-0.73%2,132,779
Apr 1, 2026208.56213.65206.01210.08210.083.50%3,191,538
Mar 31, 2026196.75203.41196.41202.98202.985.80%3,260,764
Mar 30, 2026196.91198.52189.37191.86191.86-0.80%2,396,048
Mar 27, 2026185.31194.44185.31193.40193.403.11%2,997,500
Mar 26, 2026186.39196.13185.21187.56187.56-2.35%3,580,370
Mar 25, 2026192.00193.66188.29192.07192.074.68%4,030,200
Mar 24, 2026181.17185.98178.57183.49183.49-0.30%2,550,070
Mar 23, 2026179.71188.06178.91184.04184.042.74%3,582,465
Mar 20, 2026185.28185.29175.56179.13179.13-3.06%7,407,827
Mar 19, 2026180.01186.75178.50184.78184.78-5.77%5,535,164
Mar 18, 2026202.36203.66194.26196.09196.09-6.38%3,152,426
Mar 17, 2026211.49214.99207.95209.45209.45-0.34%1,509,930
Mar 16, 2026206.17212.13205.45210.16210.161.26%2,485,298
Mar 13, 2026216.97216.97206.65207.54207.54-4.90%2,697,261
Mar 12, 2026221.70222.71215.81218.24218.24-2.05%1,445,201
Mar 11, 2026222.23224.49216.68222.81222.81-1.82%1,752,196
Mar 10, 2026228.47231.80226.50226.94226.940.97%1,870,172
Mar 9, 2026215.54225.78212.45224.75224.751.70%2,028,624
Mar 6, 2026217.42224.69215.01221.00221.00-0.22%2,145,928
Mar 5, 2026229.12229.78214.89221.49221.49-4.83%5,227,617
Mar 4, 2026240.01241.10229.00232.73232.73-0.76%1,944,077
Mar 3, 2026239.10239.10226.88234.52234.52-7.01%3,590,407
Mar 2, 2026253.62255.24244.16252.19252.190.23%2,459,110
Feb 27, 2026248.71252.78247.07251.60251.152.11%2,510,564
Feb 26, 2026239.09246.78236.27246.40245.962.43%1,612,472
Feb 25, 2026245.61245.61239.66240.55240.12-1.47%2,155,201
Feb 24, 2026235.80245.81234.28244.14243.701.52%1,824,066
Feb 23, 2026230.40240.82230.00240.49240.065.36%2,688,131
Feb 20, 2026224.85229.09221.00228.26227.851.69%2,389,912