Agnico-Eagle Mines (NY: AEM )

64.89 -0.77 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 65.72 66.02 65.15 65.66 1,514,946 +0.43(+0.66%)
Jun 21, 2024 66.17 66.17 64.41 65.23 5,421,267 -0.84(-1.27%)
Jun 20, 2024 65.01 66.45 64.75 66.07 3,093,693 +1.46(+2.26%)
Jun 18, 2024 64.02 64.91 63.92 64.61 1,541,775 +0.36(+0.56%)
Jun 17, 2024 64.11 64.86 63.81 64.25 1,953,647 +0.00(+0.00%)
Jun 14, 2024 64.47 64.52 63.43 64.25 1,569,464 +0.22(+0.34%)
Jun 13, 2024 65.04 65.92 63.87 64.03 1,884,121 -1.61(-2.45%)
Jun 12, 2024 66.08 66.55 65.13 65.64 2,468,783 +0.96(+1.48%)
Jun 11, 2024 64.59 64.69 63.81 64.68 1,684,594 -0.56(-0.86%)
Jun 10, 2024 64.00 65.33 64.00 65.24 3,102,842 +1.44(+2.26%)
Jun 07, 2024 66.06 66.38 63.01 63.80 4,480,730 -4.89(-7.12%)
Jun 06, 2024 66.01 68.82 65.87 68.69 2,060,674 +2.59(+3.92%)
Jun 05, 2024 65.39 66.23 64.76 66.10 2,545,337 +1.08(+1.66%)
Jun 04, 2024 67.39 67.39 64.73 65.02 3,268,111 -3.61(-5.26%)
Jun 03, 2024 68.60 68.88 67.77 68.63 2,229,563 +0.42(+0.62%)
May 31, 2024 68.74 69.28 67.20 68.21 2,603,105 +0.57(+0.84%)
May 30, 2024 66.63 68.18 66.45 67.64 3,853,075 +1.18(+1.78%)
May 29, 2024 67.40 67.82 66.34 66.46 1,727,015 -1.52(-2.23%)
May 28, 2024 67.80 68.28 67.23 67.98 1,459,075 +1.20(+1.80%)
May 24, 2024 66.95 67.20 66.55 66.78 1,679,717 +0.38(+0.58%)
May 23, 2024 66.99 67.15 65.80 66.39 2,778,072 -0.68(-1.01%)
May 22, 2024 68.40 68.72 66.67 67.07 2,705,520 -2.08(-3.01%)
May 21, 2024 69.33 69.52 68.73 69.15 2,404,610 -0.65(-0.93%)
May 20, 2024 69.38 70.51 68.93 69.80 1,949,301 +0.66(+0.96%)
May 17, 2024 68.73 69.40 68.27 69.14 2,679,272 +1.28(+1.89%)
May 16, 2024 67.74 68.24 67.38 67.86 1,898,849 -0.29(-0.42%)
May 15, 2024 68.08 68.59 66.96 68.15 2,232,329 +0.45(+0.67%)
May 14, 2024 67.26 67.78 66.93 67.69 1,666,461 +0.88(+1.31%)
May 13, 2024 67.08 67.79 66.15 66.82 1,626,216 -0.64(-0.95%)
May 10, 2024 67.89 68.22 67.19 67.46 3,105,065 +0.30(+0.44%)
May 09, 2024 65.75 67.26 65.73 67.16 3,167,565 +1.79(+2.75%)
May 08, 2024 64.33 65.80 64.28 65.37 1,729,230 +0.39(+0.61%)
May 07, 2024 65.15 65.44 64.47 64.97 1,875,117 -0.25(-0.38%)
May 06, 2024 65.09 65.54 64.93 65.22 3,572,033 +1.07(+1.68%)
May 03, 2024 64.48 64.63 63.41 64.14 1,936,064 -0.08(-0.12%)
May 02, 2024 63.18 64.54 63.01 64.22 2,202,801 +0.87(+1.37%)
May 01, 2024 63.03 64.64 62.45 63.35 2,554,436 +0.88(+1.41%)
Apr 30, 2024 63.27 63.89 62.47 62.48 3,639,980 -2.43(-3.74%)
Apr 29, 2024 64.87 65.26 63.70 64.90 2,243,952 +0.29(+0.44%)
Apr 26, 2024 66.03 66.87 64.60 64.62 5,088,540 +0.57(+0.89%)
Apr 25, 2024 62.99 64.59 62.39 64.04 4,907,083 +1.23(+1.96%)
Apr 24, 2024 61.81 62.90 61.69 62.81 2,919,045 +0.76(+1.22%)
Apr 23, 2024 61.00 62.38 60.71 62.05 2,692,515 +0.65(+1.06%)
Apr 22, 2024 61.14 62.01 60.75 61.40 4,512,855 -1.56(-2.47%)
Apr 19, 2024 62.19 63.07 62.17 62.96 3,810,438 +0.36(+0.58%)
Apr 18, 2024 62.51 62.83 61.87 62.60 3,664,690 +0.97(+1.57%)
Apr 17, 2024 61.13 62.16 61.02 61.63 3,510,904 +0.74(+1.21%)
Apr 16, 2024 59.95 61.41 59.58 60.89 5,238,084 +0.31(+0.50%)
Apr 15, 2024 61.21 61.23 59.32 60.58 3,918,563 -0.02(-0.03%)
Apr 12, 2024 61.70 63.31 59.96 60.60 5,816,989 -0.22(-0.36%)
Apr 11, 2024 60.93 61.13 59.67 60.82 2,568,429 +0.40(+0.67%)
Apr 10, 2024 59.91 60.78 59.54 60.42 3,108,022 -0.94(-1.53%)
Apr 09, 2024 61.54 61.83 60.93 61.35 3,172,624 +1.05(+1.73%)
Apr 08, 2024 61.68 61.90 59.93 60.31 3,365,749 -0.84(-1.37%)
Apr 05, 2024 59.59 61.62 59.49 61.15 3,757,855 +1.39(+2.33%)
Apr 04, 2024 60.61 60.72 59.48 59.75 4,765,175 -1.11(-1.83%)
Apr 03, 2024 59.72 61.04 59.68 60.87 2,916,053 +0.91(+1.51%)
Apr 02, 2024 60.79 60.94 59.60 59.96 4,157,877 -0.49(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.