Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
251.60
+5.20 (2.11%)
At close: Feb 27, 2026, 4:00 PM EST
252.00
+0.40 (0.16%)
After-hours: Feb 27, 2026, 7:58 PM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 248.71 | 252.78 | 247.07 | 251.60 | 251.60 | 2.11% | 2,457,142 |
| Feb 26, 2026 | 239.09 | 246.78 | 236.27 | 246.40 | 246.40 | 2.43% | 1,594,875 |
| Feb 25, 2026 | 245.61 | 245.61 | 239.66 | 240.55 | 240.55 | -1.47% | 2,143,490 |
| Feb 24, 2026 | 235.80 | 245.81 | 234.28 | 244.14 | 244.14 | 1.52% | 1,776,911 |
| Feb 23, 2026 | 230.40 | 240.82 | 230.00 | 240.49 | 240.49 | 5.36% | 2,640,775 |
| Feb 20, 2026 | 224.85 | 229.09 | 221.00 | 228.26 | 228.26 | 1.69% | 2,360,290 |
| Feb 19, 2026 | 219.98 | 224.76 | 218.08 | 224.47 | 224.47 | 1.74% | 1,643,310 |
| Feb 18, 2026 | 215.80 | 223.23 | 213.59 | 220.64 | 220.64 | 3.61% | 2,551,654 |
| Feb 17, 2026 | 210.01 | 214.40 | 207.01 | 212.96 | 212.96 | -1.68% | 2,208,177 |
| Feb 13, 2026 | 208.25 | 217.22 | 205.40 | 216.59 | 216.59 | 5.55% | 2,656,804 |
| Feb 12, 2026 | 214.51 | 218.65 | 205.15 | 205.21 | 205.21 | -5.52% | 3,726,483 |
| Feb 11, 2026 | 217.09 | 218.25 | 209.76 | 217.19 | 217.19 | 2.50% | 1,778,708 |
| Feb 10, 2026 | 211.78 | 212.88 | 209.55 | 211.89 | 211.89 | 0.98% | 2,032,285 |
| Feb 9, 2026 | 200.00 | 210.33 | 199.88 | 209.84 | 209.84 | 6.73% | 2,578,098 |
| Feb 6, 2026 | 194.59 | 198.75 | 194.59 | 196.60 | 196.60 | 3.77% | 2,703,120 |
| Feb 5, 2026 | 193.79 | 198.99 | 188.80 | 189.45 | 189.45 | -4.58% | 3,941,085 |
| Feb 4, 2026 | 200.77 | 201.35 | 190.83 | 198.54 | 198.54 | 0.60% | 2,737,836 |
| Feb 3, 2026 | 201.15 | 201.98 | 191.22 | 197.35 | 197.35 | 3.42% | 3,518,463 |
| Feb 2, 2026 | 187.83 | 195.00 | 187.04 | 190.82 | 190.82 | 0.17% | 3,715,596 |
| Jan 30, 2026 | 202.53 | 204.62 | 188.52 | 190.50 | 190.50 | -11.61% | 7,133,094 |
| Jan 29, 2026 | 224.52 | 225.00 | 209.93 | 215.51 | 215.51 | -3.35% | 4,280,807 |
| Jan 28, 2026 | 219.15 | 224.30 | 216.61 | 222.99 | 222.99 | 3.16% | 2,786,793 |
| Jan 27, 2026 | 217.00 | 218.24 | 209.65 | 216.16 | 216.16 | 0.35% | 3,079,480 |
| Jan 26, 2026 | 220.62 | 223.44 | 215.34 | 215.41 | 215.41 | 0.41% | 3,775,711 |
| Jan 23, 2026 | 215.50 | 215.95 | 211.87 | 214.54 | 214.54 | 0.40% | 2,478,579 |
| Jan 22, 2026 | 206.51 | 215.25 | 206.26 | 213.69 | 213.69 | 4.06% | 2,412,066 |
| Jan 21, 2026 | 213.73 | 213.80 | 203.91 | 205.35 | 205.35 | -1.79% | 3,561,769 |
| Jan 20, 2026 | 206.06 | 209.58 | 205.50 | 209.09 | 209.09 | 5.88% | 3,188,000 |
| Jan 16, 2026 | 199.05 | 200.22 | 194.70 | 197.48 | 197.48 | -1.47% | 2,041,825 |
| Jan 15, 2026 | 196.31 | 201.88 | 194.40 | 200.42 | 200.42 | 1.59% | 1,975,438 |
| Jan 14, 2026 | 201.95 | 201.95 | 194.18 | 197.28 | 197.28 | -0.90% | 2,590,538 |
| Jan 13, 2026 | 197.00 | 200.80 | 195.53 | 199.08 | 199.08 | 2.44% | 2,756,059 |
| Jan 12, 2026 | 196.53 | 199.00 | 194.02 | 194.33 | 194.33 | 1.67% | 3,048,338 |
| Jan 9, 2026 | 187.40 | 191.88 | 186.84 | 191.14 | 191.14 | 2.50% | 2,560,215 |
| Jan 8, 2026 | 178.90 | 186.53 | 178.51 | 186.47 | 186.47 | 2.42% | 2,192,821 |
| Jan 7, 2026 | 176.29 | 182.40 | 174.31 | 182.07 | 182.07 | 0.80% | 2,193,125 |
| Jan 6, 2026 | 176.68 | 180.75 | 175.30 | 180.62 | 180.62 | 3.12% | 1,907,194 |
| Jan 5, 2026 | 173.91 | 181.65 | 172.70 | 175.16 | 175.16 | 2.76% | 2,868,173 |
| Jan 2, 2026 | 170.24 | 171.00 | 165.00 | 170.45 | 170.45 | 0.54% | 2,055,092 |
| Dec 31, 2025 | 170.22 | 173.11 | 169.09 | 169.53 | 169.53 | -1.34% | 1,220,681 |
| Dec 30, 2025 | 174.44 | 174.51 | 171.15 | 171.84 | 171.84 | 0.29% | 1,767,478 |
| Dec 29, 2025 | 175.50 | 176.00 | 169.39 | 171.34 | 171.34 | -6.48% | 3,240,207 |
| Dec 26, 2025 | 183.02 | 183.98 | 180.62 | 183.21 | 183.21 | 1.03% | 1,280,387 |
| Dec 24, 2025 | 181.48 | 181.95 | 178.34 | 181.34 | 181.34 | 0.04% | 1,077,253 |
| Dec 23, 2025 | 181.27 | 182.34 | 178.32 | 181.27 | 181.27 | 0.63% | 1,617,615 |
| Dec 22, 2025 | 179.42 | 181.33 | 177.31 | 180.13 | 180.13 | 3.40% | 3,044,433 |
| Dec 19, 2025 | 168.80 | 176.62 | 168.65 | 174.21 | 174.21 | 3.32% | 6,456,856 |
| Dec 18, 2025 | 167.16 | 170.94 | 166.18 | 168.61 | 168.61 | 0.66% | 2,777,933 |
| Dec 17, 2025 | 167.68 | 168.80 | 164.67 | 167.51 | 167.51 | 0.59% | 2,339,052 |
| Dec 16, 2025 | 168.89 | 170.38 | 166.00 | 166.53 | 166.53 | -1.11% | 2,301,678 |
| Dec 15, 2025 | 171.94 | 172.70 | 167.60 | 168.40 | 168.40 | 0.08% | 2,978,966 |
| Dec 12, 2025 | 174.11 | 174.85 | 167.31 | 168.27 | 168.27 | -1.25% | 2,635,803 |
| Dec 11, 2025 | 164.67 | 172.39 | 163.70 | 170.40 | 170.40 | 3.83% | 2,350,463 |
| Dec 10, 2025 | 164.61 | 165.65 | 160.20 | 164.11 | 164.11 | -1.31% | 3,564,257 |
| Dec 9, 2025 | 165.51 | 167.55 | 165.16 | 166.28 | 166.28 | 0.95% | 1,930,893 |
| Dec 8, 2025 | 169.39 | 170.00 | 164.55 | 164.72 | 164.72 | -2.43% | 2,785,992 |
| Dec 5, 2025 | 173.00 | 173.25 | 167.48 | 168.83 | 168.83 | -1.52% | 2,477,032 |
| Dec 4, 2025 | 168.30 | 171.88 | 167.50 | 171.43 | 171.43 | 1.33% | 1,396,234 |
| Dec 3, 2025 | 171.20 | 172.04 | 168.21 | 169.18 | 169.18 | -0.35% | 1,172,637 |
| Dec 2, 2025 | 171.01 | 171.61 | 164.31 | 169.77 | 169.77 | -1.30% | 2,174,967 |
| Dec 1, 2025 | 175.90 | 176.00 | 170.80 | 172.01 | 172.01 | -1.39% | 2,599,814 |
| Nov 28, 2025 | 175.00 | 175.25 | 172.48 | 174.43 | 174.03 | 0.81% | 1,319,450 |
| Nov 26, 2025 | 167.89 | 173.88 | 167.40 | 173.02 | 172.62 | 4.31% | 2,301,535 |
| Nov 25, 2025 | 166.00 | 168.11 | 164.86 | 165.87 | 165.49 | -0.20% | 1,563,749 |
| Nov 24, 2025 | 161.58 | 166.49 | 161.08 | 166.20 | 165.82 | 3.87% | 2,149,773 |
| Nov 21, 2025 | 157.33 | 161.05 | 156.05 | 160.00 | 159.63 | 0.88% | 2,411,205 |
| Nov 20, 2025 | 168.71 | 169.61 | 158.42 | 158.60 | 158.24 | -5.41% | 2,169,528 |
| Nov 19, 2025 | 169.56 | 172.59 | 166.22 | 167.67 | 167.29 | 0.71% | 1,718,883 |
| Nov 18, 2025 | 166.64 | 168.23 | 163.69 | 166.49 | 166.11 | 0.94% | 1,877,861 |
| Nov 17, 2025 | 166.74 | 168.91 | 163.93 | 164.94 | 164.56 | -1.89% | 2,957,479 |
| Nov 14, 2025 | 162.70 | 169.22 | 161.18 | 168.11 | 167.72 | -0.45% | 2,449,941 |
| Nov 13, 2025 | 173.82 | 174.45 | 167.53 | 168.87 | 168.48 | -2.44% | 2,552,476 |
| Nov 12, 2025 | 168.49 | 174.67 | 166.81 | 173.10 | 172.70 | 3.13% | 2,446,526 |
| Nov 11, 2025 | 168.62 | 168.62 | 163.40 | 167.84 | 167.46 | -0.05% | 1,861,680 |
| Nov 10, 2025 | 165.00 | 169.12 | 163.63 | 167.92 | 167.53 | 4.03% | 2,921,163 |
| Nov 7, 2025 | 160.66 | 161.46 | 157.33 | 161.41 | 161.04 | 1.33% | 2,221,337 |
| Nov 6, 2025 | 160.96 | 163.29 | 159.26 | 159.29 | 158.92 | -0.24% | 2,023,736 |
| Nov 5, 2025 | 158.31 | 160.61 | 157.87 | 159.68 | 159.31 | 2.42% | 1,902,978 |
| Nov 4, 2025 | 157.78 | 160.39 | 155.75 | 155.91 | 155.55 | -4.06% | 2,742,807 |
| Nov 3, 2025 | 160.35 | 162.63 | 159.05 | 162.51 | 162.14 | 1.06% | 1,869,570 |
| Oct 31, 2025 | 163.01 | 163.01 | 158.68 | 160.81 | 160.44 | -1.11% | 2,040,882 |
| Oct 30, 2025 | 157.35 | 163.97 | 156.15 | 162.61 | 162.24 | 3.72% | 3,032,306 |
| Oct 29, 2025 | 161.03 | 161.03 | 155.87 | 156.78 | 156.42 | -0.01% | 3,292,435 |
| Oct 28, 2025 | 151.92 | 157.15 | 150.68 | 156.79 | 156.43 | 1.04% | 3,580,079 |
| Oct 27, 2025 | 156.51 | 160.21 | 152.09 | 155.17 | 154.81 | -5.01% | 5,391,842 |
| Oct 24, 2025 | 161.42 | 164.84 | 160.00 | 163.35 | 162.98 | -0.80% | 2,240,960 |
| Oct 23, 2025 | 166.69 | 166.69 | 163.46 | 164.67 | 164.29 | 0.72% | 1,966,384 |
| Oct 22, 2025 | 160.01 | 164.25 | 158.28 | 163.50 | 163.13 | 0.18% | 3,298,205 |
| Oct 21, 2025 | 167.98 | 168.54 | 160.28 | 163.20 | 162.83 | -8.57% | 5,728,467 |
| Oct 20, 2025 | 178.48 | 179.05 | 174.95 | 178.50 | 178.09 | 2.30% | 2,609,300 |
| Oct 17, 2025 | 181.94 | 182.20 | 170.43 | 174.49 | 174.09 | -5.95% | 4,081,908 |
| Oct 16, 2025 | 180.52 | 187.50 | 178.98 | 185.52 | 185.09 | 3.79% | 3,493,080 |
| Oct 15, 2025 | 172.59 | 179.20 | 172.29 | 178.74 | 178.33 | 4.41% | 2,619,710 |
| Oct 14, 2025 | 169.40 | 173.50 | 169.03 | 171.19 | 170.80 | -0.53% | 2,690,926 |
| Oct 13, 2025 | 167.51 | 172.29 | 167.51 | 172.10 | 171.71 | 4.70% | 2,477,611 |
| Oct 10, 2025 | 162.50 | 164.58 | 161.01 | 164.38 | 164.00 | 1.64% | 2,840,622 |
| Oct 9, 2025 | 170.00 | 170.20 | 160.15 | 161.73 | 161.36 | -4.62% | 3,333,757 |
| Oct 8, 2025 | 170.36 | 170.77 | 166.34 | 169.57 | 169.18 | 1.97% | 3,061,838 |
| Oct 7, 2025 | 171.00 | 171.09 | 165.46 | 166.29 | 165.91 | -2.42% | 2,707,152 |
| Oct 6, 2025 | 170.30 | 172.21 | 169.22 | 170.41 | 170.02 | 0.58% | 2,834,546 |