Skip to main content
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
116.12
-6.93 (-5.63%)
At close: Jun 27, 2025, 4:00 PM
116.00
-0.12 (-0.10%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025119.33119.49114.60116.12116.12-5.63%4,841,387
Jun 26, 2025120.68123.22120.10123.05123.052.73%3,485,644
Jun 25, 2025119.30120.61119.27119.78119.78-0.59%1,698,537
Jun 24, 2025119.22121.26117.27120.49120.49-1.53%3,418,543
Jun 23, 2025121.40124.23121.17122.36122.361.11%2,372,982
Jun 20, 2025121.60123.54120.97121.02121.02-1.33%3,461,259
Jun 18, 2025124.00124.66122.21122.65122.65-1.02%2,388,278
Jun 17, 2025124.74125.17122.86123.91123.91-0.08%1,683,830
Jun 16, 2025123.30124.85122.89124.01124.01-0.36%2,893,656
Jun 13, 2025123.30125.07122.06124.46124.461.94%2,990,838
Jun 12, 2025120.83122.84120.46122.09122.092.67%2,926,822
Jun 11, 2025117.15118.94116.94118.91118.911.59%3,484,745
Jun 10, 2025118.68119.19115.74117.05117.05-1.22%2,246,150
Jun 9, 2025117.75118.91116.46118.50118.500.45%1,606,031
Jun 6, 2025121.40121.94117.18117.97117.97-3.35%3,712,899
Jun 5, 2025125.69126.65121.64122.06122.06-1.25%3,043,269
Jun 4, 2025122.95124.04122.35123.61123.610.90%2,255,930
Jun 3, 2025122.69123.43120.95122.51122.51-1.42%2,875,020
Jun 2, 2025120.19124.65119.77124.28124.285.33%4,025,441
May 30, 2025117.49118.84116.32117.99117.99-0.15%2,614,996
May 29, 2025118.31118.95116.60118.17117.770.25%3,668,640
May 28, 2025116.49117.96116.12117.87117.471.35%2,194,275
May 27, 2025115.40118.21115.01116.30115.91-1.12%2,948,574
May 23, 2025117.22118.18116.41117.62117.222.64%3,314,006
May 22, 2025114.64116.11113.88114.59114.20-0.90%3,324,572
May 21, 2025114.55115.98112.89115.63115.242.72%4,254,435
May 20, 2025108.23112.77108.22112.57112.194.02%4,861,106
May 19, 2025108.54108.79107.18108.22107.851.66%2,868,723
May 16, 2025104.00106.47103.97106.45106.09-0.06%3,868,732
May 15, 2025105.74106.62104.80106.51106.151.65%4,177,073
May 14, 2025104.76105.32103.38104.78104.43-2.07%4,786,624
May 13, 2025106.10107.14105.16107.00106.640.51%3,107,339
May 12, 2025110.49110.90105.12106.46106.10-9.26%7,488,211
May 9, 2025115.51117.53114.34117.32116.922.32%2,384,329
May 8, 2025116.42117.28114.26114.66114.27-2.25%2,512,697
May 7, 2025116.63118.25115.65117.30116.90-1.54%3,161,040
May 6, 2025116.40119.32115.82119.13118.734.23%5,477,137
May 5, 2025114.26114.46112.21114.30113.912.86%3,390,934
May 2, 2025114.00114.50109.96111.12110.75-1.28%4,222,852
May 1, 2025114.75115.00111.95112.56112.18-4.27%4,752,105
Apr 30, 2025116.33117.71115.99117.58117.181.04%2,855,212
Apr 29, 2025117.95118.89116.07116.37115.98-2.23%2,927,239
Apr 28, 2025117.70119.09116.18119.02118.620.43%3,125,082
Apr 25, 2025117.01119.47116.45118.51118.11-0.94%3,215,241
Apr 24, 2025119.45119.99117.58119.63119.231.18%3,367,374
Apr 23, 2025114.31119.15113.71118.24117.84-2.36%7,322,117
Apr 22, 2025124.73124.82120.35121.10120.69-1.92%6,191,074
Apr 21, 2025126.20126.76121.28123.47123.051.60%4,668,868
Apr 17, 2025121.59122.44120.03121.53121.12-0.82%3,553,965
Apr 16, 2025125.20125.94121.39122.54122.131.63%5,128,699