Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
131.93
-0.80 (-0.60%)
Aug 15, 2025, 10:38 AM - Market open
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 132.23 | 132.76 | 132.10 | 131.53 | - | -0.90% | 17,655 |
| Aug 14, 2025 | 133.37 | 134.59 | 131.71 | 132.73 | 132.73 | -0.72% | 2,067,185 |
| Aug 13, 2025 | 136.28 | 136.49 | 133.05 | 133.69 | 133.69 | -1.25% | 3,233,169 |
| Aug 12, 2025 | 136.46 | 136.46 | 132.91 | 135.38 | 135.38 | -0.06% | 1,939,299 |
| Aug 11, 2025 | 132.54 | 136.13 | 132.02 | 135.46 | 135.46 | -0.11% | 2,225,105 |
| Aug 8, 2025 | 136.00 | 137.81 | 134.80 | 135.61 | 135.61 | -0.13% | 2,240,403 |
| Aug 7, 2025 | 137.07 | 137.19 | 134.87 | 135.78 | 135.78 | 0.27% | 2,190,346 |
| Aug 6, 2025 | 134.75 | 135.97 | 133.79 | 135.42 | 135.42 | 0.65% | 2,278,266 |
| Aug 5, 2025 | 130.30 | 134.93 | 130.16 | 134.55 | 134.55 | 2.41% | 3,340,681 |
| Aug 4, 2025 | 127.19 | 131.70 | 126.93 | 131.39 | 131.39 | 4.93% | 3,375,999 |
| Aug 1, 2025 | 127.57 | 128.16 | 123.94 | 125.22 | 125.22 | 0.69% | 3,800,144 |
| Jul 31, 2025 | 125.39 | 128.99 | 123.34 | 124.36 | 124.36 | 0.80% | 3,447,663 |
| Jul 30, 2025 | 124.98 | 126.86 | 122.68 | 123.37 | 123.37 | -2.32% | 3,258,876 |
| Jul 29, 2025 | 123.89 | 126.56 | 123.35 | 126.30 | 126.30 | 2.07% | 2,050,215 |
| Jul 28, 2025 | 125.46 | 125.89 | 122.32 | 123.74 | 123.74 | -2.45% | 2,283,014 |
| Jul 25, 2025 | 124.57 | 127.83 | 124.50 | 126.85 | 126.85 | 0.84% | 3,437,363 |
| Jul 24, 2025 | 126.03 | 128.33 | 123.86 | 125.79 | 125.79 | -1.11% | 2,363,060 |
| Jul 23, 2025 | 128.56 | 129.37 | 127.06 | 127.20 | 127.20 | -1.10% | 2,681,177 |
| Jul 22, 2025 | 124.05 | 129.77 | 123.60 | 128.62 | 128.62 | 4.85% | 4,376,572 |
| Jul 21, 2025 | 120.00 | 123.46 | 119.84 | 122.67 | 122.67 | 4.20% | 2,994,971 |
| Jul 18, 2025 | 119.60 | 119.82 | 117.65 | 117.73 | 117.73 | -0.74% | 1,872,973 |
| Jul 17, 2025 | 118.00 | 118.86 | 116.83 | 118.61 | 118.61 | -0.92% | 1,826,468 |
| Jul 16, 2025 | 119.36 | 121.02 | 117.80 | 119.71 | 119.71 | 0.55% | 2,375,249 |
| Jul 15, 2025 | 119.60 | 119.85 | 117.20 | 119.06 | 119.06 | -0.42% | 2,547,106 |
| Jul 14, 2025 | 119.85 | 122.22 | 119.50 | 119.56 | 119.56 | -0.27% | 1,793,326 |
| Jul 11, 2025 | 119.22 | 120.08 | 118.33 | 119.88 | 119.88 | 1.46% | 1,783,598 |
| Jul 10, 2025 | 117.99 | 118.61 | 116.25 | 118.15 | 118.15 | 0.39% | 1,720,150 |
| Jul 9, 2025 | 116.07 | 118.15 | 115.19 | 117.69 | 117.69 | 1.33% | 2,265,999 |
| Jul 8, 2025 | 121.55 | 121.71 | 115.36 | 116.14 | 116.14 | -4.92% | 3,166,162 |
| Jul 7, 2025 | 119.47 | 122.34 | 117.56 | 122.15 | 122.15 | 1.74% | 2,293,533 |
| Jul 3, 2025 | 117.99 | 120.29 | 117.99 | 120.06 | 120.06 | 1.15% | 1,409,345 |
| Jul 2, 2025 | 119.00 | 119.46 | 116.93 | 118.70 | 118.70 | 0.63% | 2,423,366 |
| Jul 1, 2025 | 120.42 | 121.10 | 117.26 | 117.96 | 117.96 | -0.82% | 1,771,529 |
| Jun 30, 2025 | 116.68 | 119.09 | 115.40 | 118.93 | 118.93 | 2.42% | 2,139,985 |
| Jun 27, 2025 | 119.33 | 119.49 | 114.60 | 116.12 | 116.12 | -5.63% | 4,921,791 |
| Jun 26, 2025 | 120.68 | 123.22 | 120.10 | 123.05 | 123.05 | 2.73% | 3,485,644 |
| Jun 25, 2025 | 119.30 | 120.61 | 119.27 | 119.78 | 119.78 | -0.59% | 1,698,537 |
| Jun 24, 2025 | 119.22 | 121.26 | 117.27 | 120.49 | 120.49 | -1.53% | 3,418,543 |
| Jun 23, 2025 | 121.40 | 124.23 | 121.17 | 122.36 | 122.36 | 1.11% | 2,372,982 |
| Jun 20, 2025 | 121.60 | 123.54 | 120.97 | 121.02 | 121.02 | -1.33% | 3,461,259 |
| Jun 18, 2025 | 124.00 | 124.66 | 122.21 | 122.65 | 122.65 | -1.02% | 2,388,278 |
| Jun 17, 2025 | 124.74 | 125.17 | 122.86 | 123.91 | 123.91 | -0.08% | 1,683,830 |
| Jun 16, 2025 | 123.30 | 124.85 | 122.89 | 124.01 | 124.01 | -0.36% | 2,893,656 |
| Jun 13, 2025 | 123.30 | 125.07 | 122.06 | 124.46 | 124.46 | 1.94% | 2,990,838 |
| Jun 12, 2025 | 120.83 | 122.84 | 120.46 | 122.09 | 122.09 | 2.67% | 2,926,822 |
| Jun 11, 2025 | 117.15 | 118.94 | 116.94 | 118.91 | 118.91 | 1.59% | 3,484,745 |
| Jun 10, 2025 | 118.68 | 119.19 | 115.74 | 117.05 | 117.05 | -1.22% | 2,246,150 |
| Jun 9, 2025 | 117.75 | 118.91 | 116.46 | 118.50 | 118.50 | 0.45% | 1,606,031 |
| Jun 6, 2025 | 121.40 | 121.94 | 117.18 | 117.97 | 117.97 | -3.35% | 3,712,899 |
| Jun 5, 2025 | 125.69 | 126.65 | 121.64 | 122.06 | 122.06 | -1.25% | 3,043,269 |