Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 63.06 | 63.95 | 63.05 | 63.66 | 63.66 | 2,580,246 |
| 18 Apr 2024 | 63.38 | 63.71 | 62.73 | 63.47 | 63.47 | 3,614,200 |
| 17 Apr 2024 | 61.98 | 63.03 | 61.87 | 62.49 | 62.49 | 3,462,900 |
| 16 Apr 2024 | 60.79 | 62.27 | 60.41 | 61.74 | 61.74 | 5,165,900 |
| 15 Apr 2024 | 62.07 | 62.09 | 60.15 | 61.43 | 61.43 | 3,865,100 |
| 12 Apr 2024 | 62.56 | 64.19 | 60.80 | 61.45 | 61.45 | 5,735,600 |
| 11 Apr 2024 | 61.78 | 61.98 | 60.50 | 61.67 | 61.67 | 2,534,600 |
| 10 Apr 2024 | 60.75 | 61.63 | 60.37 | 61.26 | 61.26 | 3,066,300 |
| 09 Apr 2024 | 62.40 | 62.69 | 61.79 | 62.21 | 62.21 | 3,129,900 |
| 08 Apr 2024 | 62.54 | 62.77 | 60.77 | 61.15 | 61.15 | 3,319,600 |
| 05 Apr 2024 | 60.42 | 62.48 | 60.32 | 62.00 | 62.00 | 3,702,900 |
| 04 Apr 2024 | 61.46 | 61.57 | 60.31 | 60.59 | 60.59 | 4,702,600 |
| 03 Apr 2024 | 60.55 | 61.89 | 60.51 | 61.72 | 61.72 | 2,878,300 |
| 02 Apr 2024 | 61.64 | 61.79 | 60.43 | 60.80 | 60.80 | 4,100,800 |
| 01 Apr 2024 | 60.75 | 61.58 | 60.28 | 61.30 | 61.30 | 6,637,000 |
| 28 Mar 2024 | 58.39 | 59.77 | 58.18 | 59.65 | 59.65 | 4,762,800 |
| 27 Mar 2024 | 56.30 | 57.88 | 56.19 | 57.85 | 57.85 | 2,222,600 |
| 26 Mar 2024 | 56.71 | 56.89 | 56.05 | 56.06 | 56.06 | 1,896,700 |
| 25 Mar 2024 | 56.05 | 56.93 | 55.98 | 56.01 | 56.01 | 1,765,500 |
| 22 Mar 2024 | 55.97 | 56.54 | 55.64 | 55.64 | 55.64 | 1,636,900 |
| 21 Mar 2024 | 56.50 | 57.16 | 56.11 | 56.39 | 56.39 | 4,308,700 |
| 20 Mar 2024 | 54.13 | 56.36 | 54.02 | 55.92 | 55.92 | 2,834,100 |
| 19 Mar 2024 | 54.92 | 55.16 | 54.27 | 54.37 | 54.37 | 2,507,500 |
| 18 Mar 2024 | 55.70 | 55.79 | 54.91 | 55.30 | 55.30 | 2,846,300 |
| 15 Mar 2024 | 55.41 | 56.06 | 55.06 | 55.94 | 55.94 | 4,153,200 |
| 14 Mar 2024 | 55.57 | 56.10 | 55.13 | 55.62 | 55.62 | 2,196,900 |
| 13 Mar 2024 | 55.52 | 57.08 | 55.43 | 56.22 | 56.22 | 3,384,000 |
| 12 Mar 2024 | 54.63 | 55.42 | 54.03 | 55.33 | 55.33 | 3,531,200 |
| 11 Mar 2024 | 54.43 | 55.76 | 54.31 | 55.64 | 55.64 | 3,716,400 |
| 08 Mar 2024 | 54.68 | 54.92 | 53.94 | 54.51 | 54.51 | 2,965,000 |
| 07 Mar 2024 | 54.24 | 54.54 | 53.80 | 54.29 | 54.29 | 2,562,100 |
| 06 Mar 2024 | 53.31 | 54.14 | 53.11 | 53.66 | 53.66 | 5,381,900 |
| 05 Mar 2024 | 52.64 | 53.61 | 52.60 | 52.77 | 52.77 | 5,333,700 |
| 04 Mar 2024 | 50.27 | 52.01 | 50.08 | 51.96 | 51.96 | 5,301,700 |
| 01 Mar 2024 | 48.55 | 49.78 | 47.73 | 49.62 | 49.62 | 5,007,400 |
| 29 Feb 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 48.06 | 3,710,800 |
| 29 Feb 2024 | 0.4 Dividend | |||||
| 28 Feb 2024 | 47.94 | 48.22 | 47.77 | 48.02 | 47.62 | 5,066,800 |
| 27 Feb 2024 | 49.04 | 49.11 | 48.16 | 48.20 | 47.80 | 2,249,100 |
| 26 Feb 2024 | 49.00 | 49.16 | 48.56 | 48.88 | 48.47 | 2,129,700 |
| 23 Feb 2024 | 48.25 | 49.84 | 48.16 | 49.63 | 49.22 | 4,291,200 |
| 22 Feb 2024 | 48.33 | 48.82 | 48.15 | 48.16 | 47.76 | 3,444,800 |
| 21 Feb 2024 | 48.74 | 48.80 | 48.09 | 48.76 | 48.35 | 3,223,100 |
| 20 Feb 2024 | 48.10 | 48.69 | 48.00 | 48.62 | 48.22 | 3,731,200 |
| 16 Feb 2024 | 47.31 | 48.40 | 46.63 | 47.80 | 47.40 | 4,595,400 |
| 15 Feb 2024 | 45.92 | 46.96 | 45.75 | 46.64 | 46.25 | 3,817,800 |
| 14 Feb 2024 | 45.05 | 45.31 | 44.37 | 45.30 | 44.92 | 4,037,100 |
| 13 Feb 2024 | 45.94 | 45.95 | 44.57 | 44.98 | 44.61 | 3,667,000 |
| 12 Feb 2024 | 46.55 | 47.19 | 46.44 | 46.91 | 46.52 | 2,778,500 |
| 09 Feb 2024 | 47.33 | 47.50 | 46.01 | 46.62 | 46.23 | 3,641,700 |
| 08 Feb 2024 | 47.05 | 47.42 | 46.82 | 47.17 | 46.78 | 2,620,900 |
| 07 Feb 2024 | 47.66 | 47.89 | 47.29 | 47.50 | 47.10 | 2,153,900 |
| 06 Feb 2024 | 47.74 | 48.17 | 47.33 | 47.79 | 47.39 | 2,019,900 |
| 05 Feb 2024 | 47.75 | 48.00 | 47.33 | 47.48 | 47.08 | 4,309,700 |
| 02 Feb 2024 | 49.32 | 49.58 | 47.82 | 48.62 | 48.22 | 3,267,800 |
| 01 Feb 2024 | 49.64 | 51.07 | 49.49 | 50.61 | 50.19 | 2,419,100 |
| 31 Jan 2024 | 49.67 | 50.54 | 48.99 | 49.16 | 48.75 | 2,251,300 |
| 30 Jan 2024 | 50.22 | 50.36 | 49.22 | 49.50 | 49.09 | 1,627,200 |
| 29 Jan 2024 | 49.83 | 49.95 | 48.91 | 49.92 | 49.50 | 2,141,500 |
| 26 Jan 2024 | 50.02 | 50.19 | 49.35 | 49.38 | 48.97 | 2,199,200 |
| 25 Jan 2024 | 49.38 | 50.14 | 49.23 | 49.77 | 49.36 | 2,254,300 |
| 24 Jan 2024 | 51.45 | 51.63 | 48.94 | 48.95 | 48.54 | 3,418,200 |
| 23 Jan 2024 | 49.79 | 50.54 | 49.47 | 50.47 | 50.05 | 2,405,500 |
| 22 Jan 2024 | 48.85 | 49.40 | 48.50 | 49.36 | 48.95 | 1,914,300 |
| 19 Jan 2024 | 49.29 | 49.74 | 48.88 | 49.34 | 48.93 | 2,717,000 |
| 18 Jan 2024 | 49.18 | 49.27 | 48.73 | 49.15 | 48.74 | 2,381,600 |
| 17 Jan 2024 | 49.40 | 49.77 | 48.68 | 48.98 | 48.57 | 3,995,400 |
| 16 Jan 2024 | 51.71 | 51.75 | 50.10 | 50.20 | 49.78 | 4,428,100 |
| 12 Jan 2024 | 52.92 | 53.77 | 52.33 | 52.57 | 52.13 | 2,491,800 |
| 11 Jan 2024 | 52.15 | 52.50 | 50.92 | 51.63 | 51.20 | 2,510,900 |
| 10 Jan 2024 | 51.63 | 52.08 | 51.17 | 52.06 | 51.63 | 3,061,900 |
| 09 Jan 2024 | 52.60 | 52.60 | 51.51 | 51.57 | 51.14 | 1,986,000 |
| 08 Jan 2024 | 51.90 | 52.73 | 51.71 | 52.46 | 52.02 | 1,604,100 |
| 05 Jan 2024 | 52.42 | 53.71 | 52.17 | 52.63 | 52.19 | 2,257,500 |
| 04 Jan 2024 | 52.52 | 52.86 | 51.96 | 52.58 | 52.14 | 3,453,000 |
| 03 Jan 2024 | 52.75 | 53.04 | 52.18 | 52.56 | 52.12 | 3,085,900 |
| 02 Jan 2024 | 54.58 | 55.10 | 53.92 | 54.05 | 53.60 | 2,315,100 |
| 29 Dec 2023 | 54.79 | 55.10 | 54.14 | 54.85 | 54.39 | 1,811,300 |
| 28 Dec 2023 | 55.74 | 56.13 | 54.91 | 54.98 | 54.52 | 2,042,300 |
| 27 Dec 2023 | 55.43 | 56.29 | 55.40 | 56.04 | 55.57 | 2,177,800 |
| 26 Dec 2023 | 55.50 | 55.78 | 55.07 | 55.44 | 54.98 | 1,397,800 |
| 22 Dec 2023 | 55.89 | 56.43 | 55.23 | 55.30 | 54.84 | 2,586,800 |
| 21 Dec 2023 | 55.05 | 55.38 | 54.34 | 54.63 | 54.17 | 1,815,000 |
| 20 Dec 2023 | 55.44 | 55.58 | 54.06 | 54.07 | 53.62 | 2,253,700 |
| 19 Dec 2023 | 54.70 | 55.96 | 54.55 | 55.44 | 54.98 | 2,543,200 |
| 18 Dec 2023 | 54.28 | 54.60 | 53.70 | 54.47 | 54.02 | 2,564,800 |
| 15 Dec 2023 | 54.34 | 54.59 | 53.94 | 54.01 | 53.56 | 4,819,100 |
| 14 Dec 2023 | 54.27 | 55.83 | 54.10 | 54.53 | 54.08 | 4,113,400 |
| 13 Dec 2023 | 50.39 | 53.61 | 50.02 | 53.56 | 53.11 | 4,072,700 |
| 12 Dec 2023 | 51.24 | 51.29 | 50.09 | 50.30 | 49.88 | 2,345,100 |
| 11 Dec 2023 | 50.59 | 51.27 | 49.96 | 51.16 | 50.73 | 2,652,700 |
| 08 Dec 2023 | 51.51 | 52.29 | 50.96 | 51.24 | 50.81 | 3,092,800 |
| 07 Dec 2023 | 53.25 | 53.25 | 52.33 | 52.51 | 52.07 | 2,079,500 |
| 06 Dec 2023 | 53.21 | 53.68 | 52.74 | 52.93 | 52.49 | 1,980,900 |
| 05 Dec 2023 | 53.10 | 53.35 | 52.36 | 52.90 | 52.46 | 3,060,100 |
| 04 Dec 2023 | 53.50 | 53.89 | 52.95 | 53.51 | 53.06 | 4,179,500 |
| 01 Dec 2023 | 53.67 | 54.70 | 53.44 | 54.39 | 53.94 | 4,516,500 |
| 30 Nov 2023 | 52.70 | 53.75 | 52.16 | 53.70 | 53.25 | 5,371,700 |
| 30 Nov 2023 | 0.4 Dividend | |||||
| 29 Nov 2023 | 53.69 | 53.69 | 52.65 | 53.41 | 52.57 | 3,480,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.