Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.23+0.80 (+1.93%)
At close: 04:00PM EDT
42.11 -0.12 (-0.28%)
After hours: 06:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202241.7543.2641.4442.2342.233,740,200
Sep 29, 202240.2241.6039.9941.4341.433,989,200
Sep 28, 202238.8240.7338.7540.7240.724,469,500
Sep 27, 202238.1138.7337.4137.6537.652,797,000
Sep 26, 202238.7739.0736.6937.5437.544,806,900
Sep 23, 202240.1140.1538.2039.0739.074,053,400
Sep 22, 202241.3341.9540.8641.1341.132,116,800
Sep 21, 202241.5042.1940.2241.1141.112,827,200
Sep 20, 202241.1141.2140.2641.1341.132,336,100
Sep 19, 202240.8841.9240.5241.9041.902,636,800
Sep 16, 202240.5642.1140.2241.6841.683,673,800
Sep 15, 202242.6442.7040.3541.0841.084,425,600
Sep 14, 202243.0643.7142.8043.0043.001,744,800
Sep 13, 202243.2844.1742.6742.8142.813,003,600
Sep 12, 202245.3145.3344.5644.8344.832,254,900
Sep 09, 202243.6844.2443.5044.1144.112,125,300
Sep 08, 202241.9243.0541.8242.9542.952,314,700
Sep 07, 202240.8642.7240.5442.4242.422,558,900
Sep 06, 202241.6242.4140.9741.0241.022,139,900
Sep 02, 202241.1142.2040.5741.5641.562,565,400
Sep 01, 202240.4140.9340.0240.1940.193,458,200
Aug 31, 202241.8442.1341.1241.2141.212,856,400
Aug 31, 20220.4 Dividend
Aug 30, 202243.4043.4942.1342.3041.902,179,200
Aug 29, 202243.3144.0543.1043.5743.161,416,600
Aug 26, 202245.6746.0643.1343.5643.152,519,500
Aug 25, 202246.2446.2445.0245.5645.131,947,500
Aug 24, 202244.7545.8044.5545.7145.282,336,900
Aug 23, 202244.5646.1344.4444.9544.523,008,700
Aug 22, 202243.0644.3642.8844.2943.872,601,900
Aug 19, 202243.8744.0143.2643.7243.313,939,300
Aug 18, 202243.5944.4243.5944.1643.741,496,400
Aug 17, 202245.1245.2243.6343.6543.242,717,000
Aug 16, 202245.4045.5544.5045.4845.052,285,600
Aug 15, 202245.2045.6044.7845.4545.021,870,200
Aug 12, 202245.3246.2845.1646.2645.821,904,600
Aug 11, 202246.1646.1644.8044.9044.482,031,900
Aug 10, 202245.2146.9844.8445.9145.483,615,800
Aug 09, 202245.4545.6944.4644.9344.511,830,500
Aug 08, 202244.4245.4444.1945.0044.573,511,100
Aug 05, 202242.6943.5242.0243.4643.052,748,400
Aug 04, 202243.0044.6042.8043.7643.354,050,100
Aug 03, 202242.5042.6341.3742.6142.213,506,400
Aug 02, 202243.6244.6042.1942.2241.823,569,500
Aug 01, 202243.0643.7442.4742.9442.532,646,300
Jul 29, 202242.4143.4541.4742.9942.584,143,900
Jul 28, 202243.2743.2741.4242.0141.617,419,500
Jul 27, 202239.3140.0238.8239.5139.148,162,400
Jul 26, 202238.7039.5138.4939.4839.117,282,800
Jul 25, 202240.1540.1838.0238.4438.088,062,900
Jul 22, 202241.9742.1139.9040.2839.906,399,200
Jul 21, 202241.0241.8840.9141.3840.996,557,600
Jul 20, 202243.0343.4441.0241.0440.653,589,200
Jul 19, 202242.8843.4242.5142.9842.573,320,300
Jul 18, 202243.3043.8542.7042.7142.312,085,200
Jul 15, 202243.3943.4842.0942.6142.212,778,200
Jul 14, 202242.9243.4141.7142.9942.583,166,900
Jul 13, 202243.4145.9343.3944.7444.322,886,900
Jul 12, 202244.7345.0443.6943.8943.472,500,700
Jul 11, 202244.6745.9144.5544.8944.472,045,800
Jul 08, 202245.3746.0044.5945.1744.742,270,600
Jul 07, 202245.6746.3644.9445.2744.841,921,600
Jul 06, 202245.6546.2843.7545.2344.803,336,600
Jul 05, 202246.5147.0644.3945.5445.113,651,500
Jul 01, 202245.1447.6344.8847.4146.962,368,900
Jun 30, 202247.4647.8045.6445.7645.332,802,900
Jun 29, 202249.2049.5247.2847.7647.311,973,600
Jun 28, 202250.3350.4248.5048.5648.101,656,300
Jun 27, 202249.4750.3849.0350.0749.602,373,900
Jun 24, 202248.1249.3047.3049.2248.751,974,500
Jun 23, 202250.4151.1347.7248.2047.742,789,000
Jun 22, 202251.5752.3050.4650.4850.002,109,300
Jun 21, 202250.5652.0450.5151.4550.962,196,600
Jun 17, 202250.8651.1549.7950.7450.264,310,800
Jun 16, 202248.5551.4948.0051.4650.974,962,500
Jun 15, 202249.6050.1847.8849.2248.753,173,400
Jun 14, 202250.4950.4947.9348.5648.102,795,900
Jun 13, 202252.1452.9550.5050.5450.063,532,700
Jun 10, 202250.7554.3450.2454.0153.502,484,100
Jun 09, 202252.6952.9051.2851.3350.841,417,000
Jun 08, 202253.1053.6852.6553.0852.581,237,600
Jun 07, 202253.1054.0052.8953.4852.971,776,200
Jun 06, 202254.6254.9152.9653.4052.901,202,100
Jun 03, 202254.7355.5153.9954.1853.671,485,200
Jun 02, 202254.2555.6654.0155.4454.922,063,400
Jun 01, 202253.4953.9852.4653.1752.673,028,700
May 31, 202254.3855.1252.5352.9352.433,934,000
May 31, 20220.4 Dividend
May 27, 202254.2854.3853.3554.0653.153,946,700
May 26, 202254.6155.1753.4853.6352.732,146,600
May 25, 202254.1555.0954.0154.8153.891,939,300
May 24, 202254.0555.4853.5555.0454.122,241,000
May 23, 202255.0055.1052.9253.7652.861,723,800
May 20, 202254.2554.2952.7253.8652.962,256,800
May 19, 202252.1054.8552.0354.0753.164,462,600
May 18, 202252.0052.2050.8650.9050.051,702,200
May 17, 202252.3452.5651.6052.1051.231,629,600
May 16, 202250.5651.9150.2651.6550.782,172,000
May 13, 202250.1251.3349.7650.6449.792,543,700
May 12, 202252.1452.6949.5750.6149.763,555,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement