Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
168.83
-2.60 (-1.52%)
At close: Dec 5, 2025, 4:00 PM EST
168.99
+0.16 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 173.25 | 167.48 | 168.83 | 168.83 | -1.52% | 2,460,810 |
| Dec 4, 2025 | 168.30 | 171.88 | 167.50 | 171.43 | 171.43 | 1.33% | 1,395,522 |
| Dec 3, 2025 | 171.20 | 172.04 | 168.21 | 169.18 | 169.18 | -0.35% | 1,118,010 |
| Dec 2, 2025 | 171.01 | 171.61 | 164.31 | 169.77 | 169.77 | -1.30% | 2,163,587 |
| Dec 1, 2025 | 175.90 | 176.00 | 170.80 | 172.01 | 172.01 | -1.39% | 2,522,313 |
| 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 |
| Oct 3, 2025 | 169.45 | 170.23 | 167.82 | 169.42 | 169.03 | 0.76% | 1,766,661 |
| Oct 2, 2025 | 171.25 | 171.34 | 163.86 | 168.14 | 167.75 | -1.20% | 3,339,204 |
| Oct 1, 2025 | 169.59 | 171.45 | 169.33 | 170.19 | 169.80 | 0.97% | 2,399,949 |
| Sep 30, 2025 | 164.98 | 169.38 | 164.76 | 168.56 | 168.17 | 1.07% | 2,474,629 |
| Sep 29, 2025 | 167.49 | 168.55 | 165.64 | 166.77 | 166.39 | 2.05% | 3,973,478 |
| Sep 26, 2025 | 160.78 | 164.59 | 160.12 | 163.42 | 163.05 | 2.20% | 2,480,881 |
| Sep 25, 2025 | 157.93 | 160.45 | 156.95 | 159.90 | 159.53 | 1.25% | 2,709,217 |
| Sep 24, 2025 | 162.10 | 162.61 | 157.90 | 157.93 | 157.57 | -2.75% | 2,820,444 |
| Sep 23, 2025 | 162.83 | 163.89 | 161.20 | 162.39 | 162.02 | 0.74% | 2,995,655 |
| Sep 22, 2025 | 164.64 | 164.64 | 160.27 | 161.19 | 160.82 | - | 4,859,572 |
| Sep 19, 2025 | 155.50 | 162.53 | 154.88 | 161.19 | 160.82 | 4.41% | 9,138,217 |
| Sep 18, 2025 | 151.77 | 154.53 | 150.73 | 154.38 | 154.03 | 0.77% | 2,847,429 |
| Sep 17, 2025 | 150.21 | 154.93 | 149.70 | 153.20 | 152.85 | 0.52% | 3,778,636 |
| Sep 16, 2025 | 153.43 | 154.14 | 150.85 | 152.40 | 152.05 | -0.88% | 3,378,234 |
| Sep 15, 2025 | 152.00 | 154.38 | 151.21 | 153.76 | 153.41 | 0.33% | 3,091,586 |
| Sep 12, 2025 | 154.52 | 154.97 | 151.77 | 153.25 | 152.90 | -0.31% | 2,280,308 |
| Sep 11, 2025 | 152.48 | 153.82 | 151.20 | 153.73 | 153.38 | 0.60% | 2,552,348 |
| Sep 10, 2025 | 154.03 | 156.18 | 151.95 | 152.82 | 152.47 | 0.05% | 3,179,654 |
| Sep 9, 2025 | 155.00 | 155.30 | 152.10 | 152.75 | 152.40 | -0.93% | 2,417,698 |
| Sep 8, 2025 | 154.40 | 155.05 | 151.93 | 154.18 | 153.83 | 1.53% | 3,303,595 |
| Sep 5, 2025 | 150.00 | 152.75 | 148.68 | 151.85 | 151.50 | 2.33% | 3,103,196 |
| Sep 4, 2025 | 147.00 | 148.71 | 145.88 | 148.39 | 148.05 | -0.26% | 2,794,828 |
| Sep 3, 2025 | 149.00 | 149.94 | 147.10 | 148.77 | 148.43 | 0.70% | 3,261,787 |
| Sep 2, 2025 | 145.88 | 148.00 | 142.90 | 147.74 | 147.40 | 2.48% | 5,526,264 |
| Aug 29, 2025 | 139.26 | 144.78 | 138.81 | 144.17 | 143.44 | 3.64% | 2,804,566 |
| Aug 28, 2025 | 140.13 | 140.45 | 138.16 | 139.11 | 138.41 | -0.28% | 1,851,013 |
| Aug 27, 2025 | 138.80 | 139.67 | 137.20 | 139.50 | 138.79 | -0.12% | 1,560,234 |
| Aug 26, 2025 | 136.82 | 139.80 | 136.43 | 139.67 | 138.96 | 2.23% | 2,073,075 |
| Aug 25, 2025 | 137.65 | 138.00 | 136.04 | 136.62 | 135.93 | -0.47% | 1,758,309 |
| Aug 22, 2025 | 135.10 | 138.02 | 133.80 | 137.26 | 136.57 | 0.67% | 2,873,497 |
| Aug 21, 2025 | 134.88 | 137.62 | 134.70 | 136.34 | 135.65 | 1.23% | 2,007,635 |
| Aug 20, 2025 | 131.79 | 134.78 | 131.16 | 134.69 | 134.01 | 3.42% | 2,610,198 |
| Aug 19, 2025 | 133.09 | 133.53 | 130.04 | 130.23 | 129.57 | -2.46% | 2,183,249 |
| Aug 18, 2025 | 133.98 | 134.20 | 132.27 | 133.51 | 132.83 | 0.12% | 1,455,692 |
| Aug 15, 2025 | 132.23 | 133.91 | 131.07 | 133.35 | 132.68 | 0.47% | 2,165,047 |
| Aug 14, 2025 | 133.37 | 134.59 | 131.71 | 132.73 | 132.06 | -0.72% | 2,067,185 |
| Aug 13, 2025 | 136.28 | 136.49 | 133.05 | 133.69 | 133.01 | -1.25% | 3,233,169 |
| Aug 12, 2025 | 136.46 | 136.46 | 132.91 | 135.38 | 134.69 | -0.06% | 1,939,299 |
| Aug 11, 2025 | 132.54 | 136.13 | 132.02 | 135.46 | 134.77 | -0.11% | 2,225,105 |
| Aug 8, 2025 | 136.00 | 137.81 | 134.80 | 135.61 | 134.92 | -0.13% | 2,240,403 |
| Aug 7, 2025 | 137.07 | 137.19 | 134.87 | 135.78 | 135.09 | 0.27% | 2,190,346 |
| Aug 6, 2025 | 134.75 | 135.97 | 133.79 | 135.42 | 134.73 | 0.65% | 2,278,266 |
| Aug 5, 2025 | 130.30 | 134.93 | 130.16 | 134.55 | 133.87 | 2.41% | 3,340,681 |
| Aug 4, 2025 | 127.19 | 131.70 | 126.93 | 131.39 | 130.72 | 4.93% | 3,375,999 |
| Aug 1, 2025 | 127.57 | 128.16 | 123.94 | 125.22 | 124.59 | 0.69% | 3,800,144 |
| Jul 31, 2025 | 125.39 | 128.99 | 123.34 | 124.36 | 123.73 | 0.80% | 3,447,663 |
| Jul 30, 2025 | 124.98 | 126.86 | 122.68 | 123.37 | 122.75 | -2.32% | 3,258,876 |
| Jul 29, 2025 | 123.89 | 126.56 | 123.35 | 126.30 | 125.66 | 2.07% | 2,050,215 |
| Jul 28, 2025 | 125.46 | 125.89 | 122.32 | 123.74 | 123.11 | -2.45% | 2,283,014 |
| Jul 25, 2025 | 124.57 | 127.83 | 124.50 | 126.85 | 126.21 | 0.84% | 3,437,363 |
| Jul 24, 2025 | 126.03 | 128.33 | 123.86 | 125.79 | 125.15 | -1.11% | 2,363,060 |
| Jul 23, 2025 | 128.56 | 129.37 | 127.06 | 127.20 | 126.56 | -1.10% | 2,681,177 |
| Jul 22, 2025 | 124.05 | 129.77 | 123.60 | 128.62 | 127.97 | 4.85% | 4,376,572 |
| Jul 21, 2025 | 120.00 | 123.46 | 119.84 | 122.67 | 122.05 | 4.20% | 2,994,971 |
| Jul 18, 2025 | 119.60 | 119.82 | 117.65 | 117.73 | 117.13 | -0.74% | 1,872,973 |
| Jul 17, 2025 | 118.00 | 118.86 | 116.83 | 118.61 | 118.01 | -0.92% | 1,826,468 |