Skip to main content
logo
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
175.91
-1.84 (-1.04%)
At close: May 22, 2026, 4:00 PM EDT
176.20
+0.29 (0.16%)
After-hours: May 22, 2026, 7:55 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026177.14177.60173.92175.91175.91-1.04%1,410,005
May 21, 2026175.00180.65173.21177.75177.75-0.22%1,467,919
May 20, 2026174.89178.90173.00178.15178.152.74%1,747,325
May 19, 2026177.05177.17172.44173.40173.40-3.24%3,158,191
May 18, 2026182.00183.94177.65179.21179.21-0.62%1,645,343
May 15, 2026185.00185.00179.10180.33180.33-6.40%2,844,601
May 14, 2026195.50195.53191.51192.66192.66-1.69%1,521,711
May 13, 2026194.79196.62192.80195.97195.97-0.55%2,173,370
May 12, 2026193.07198.11190.10197.05197.050.11%1,736,398
May 11, 2026195.15200.64194.99196.84196.841.88%2,103,988
May 8, 2026189.51193.78189.06193.21193.212.90%1,905,668
May 7, 2026195.50197.80187.62187.77187.77-1.07%3,821,925
May 6, 2026187.64190.86186.49189.81189.816.55%2,572,173
May 5, 2026182.75183.42178.02178.14178.14-0.99%1,869,363
May 4, 2026182.85183.71179.24179.93179.93-1.98%2,346,762
May 1, 2026186.31187.69182.80183.56183.56-2.47%2,773,903
Apr 30, 2026188.70190.00185.95188.21188.212.53%2,665,713
Apr 29, 2026186.83186.99183.19183.56183.56-3.00%2,354,572
Apr 28, 2026193.50194.74187.56189.23189.23-4.49%2,973,723
Apr 27, 2026198.03200.43196.69198.13198.13-1.05%1,660,824
Apr 24, 2026201.58201.66197.69200.23200.230.64%2,148,635
Apr 23, 2026200.25202.17195.80198.96198.96-2.50%2,670,205
Apr 22, 2026207.48207.81203.29204.07204.070.48%2,124,469
Apr 21, 2026214.66216.07202.73203.09203.09-6.15%2,670,511
Apr 20, 2026217.98218.08212.02216.39216.39-1.69%2,045,896
Apr 17, 2026217.74224.35217.74220.10220.102.41%2,099,908
Apr 16, 2026215.14217.10213.38214.93214.930.25%1,496,164
Apr 15, 2026218.11220.16213.72214.40214.40-2.52%1,833,697
Apr 14, 2026219.25222.92217.78219.94219.941.18%1,839,007
Apr 13, 2026216.27218.94214.37217.38217.38-0.63%1,318,064
Apr 10, 2026217.80219.72215.73218.75218.751.07%2,081,186
Apr 9, 2026216.64220.39213.29216.44216.440.39%1,387,877
Apr 8, 2026220.35221.99213.23215.59215.592.85%2,929,382
Apr 7, 2026207.42209.76202.67209.62209.620.54%1,416,224
Apr 6, 2026208.99210.85207.71208.50208.50-0.02%1,427,732
Apr 2, 2026200.69211.50198.36208.54208.54-0.73%2,182,881
Apr 1, 2026208.56213.65206.01210.08210.083.50%3,210,782
Mar 31, 2026196.75203.41196.41202.98202.985.80%3,312,337
Mar 30, 2026196.91198.52189.37191.86191.86-0.80%2,442,635
Mar 27, 2026185.31194.44185.31193.40193.403.11%3,051,494
Mar 26, 2026186.39196.13185.21187.56187.56-2.35%3,642,425
Mar 25, 2026192.00193.66188.29192.07192.074.68%4,147,807
Mar 24, 2026181.17185.98178.57183.49183.49-0.30%2,627,241
Mar 23, 2026179.71188.06178.91184.04184.042.74%3,783,700
Mar 20, 2026185.28185.29175.56179.13179.13-3.06%7,621,433
Mar 19, 2026180.01186.75178.50184.78184.78-5.77%5,781,304
Mar 18, 2026202.36203.66194.26196.09196.09-6.38%3,172,785
Mar 17, 2026211.49214.99207.95209.45209.45-0.34%1,545,407
Mar 16, 2026206.17212.13205.45210.16210.161.26%2,510,851
Mar 13, 2026216.97216.97206.65207.54207.54-4.90%2,879,504