Skip to main content
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
189.23
-8.90 (-4.49%)
At close: Apr 28, 2026, 4:00 PM EDT
189.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026193.50194.74187.56189.20--4.51%2,435,202
Apr 27, 2026198.03200.43196.69198.13198.13-1.05%1,571,312
Apr 24, 2026201.58201.66197.69200.23200.230.64%2,109,956
Apr 23, 2026200.25202.17195.80198.96198.96-2.50%2,625,380
Apr 22, 2026207.48207.81203.29204.07204.070.48%2,065,181
Apr 21, 2026214.66216.07202.73203.09203.09-6.15%2,551,308
Apr 20, 2026217.98218.08212.02216.39216.39-1.69%2,018,283
Apr 17, 2026217.74224.35217.74220.10220.102.41%2,055,482
Apr 16, 2026215.14217.10213.38214.93214.930.25%1,484,188
Apr 15, 2026218.11220.16213.72214.40214.40-2.52%1,817,211
Apr 14, 2026219.25222.92217.78219.94219.941.18%1,836,820
Apr 13, 2026216.27218.94214.37217.38217.38-0.63%1,274,272
Apr 10, 2026217.80219.72215.73218.75218.751.07%2,058,612
Apr 9, 2026216.64220.39213.29216.44216.440.39%1,344,045
Apr 8, 2026220.35221.99213.23215.59215.592.85%2,921,987
Apr 7, 2026207.42209.76202.67209.62209.620.54%1,389,687
Apr 6, 2026208.99210.85207.71208.50208.50-0.02%1,412,144
Apr 2, 2026200.69211.50198.36208.54208.54-0.73%2,132,779
Apr 1, 2026208.56213.65206.01210.08210.083.50%3,191,538
Mar 31, 2026196.75203.41196.41202.98202.985.80%3,260,764
Mar 30, 2026196.91198.52189.37191.86191.86-0.80%2,396,048
Mar 27, 2026185.31194.44185.31193.40193.403.11%2,997,500
Mar 26, 2026186.39196.13185.21187.56187.56-2.35%3,580,370
Mar 25, 2026192.00193.66188.29192.07192.074.68%4,030,200
Mar 24, 2026181.17185.98178.57183.49183.49-0.30%2,550,070
Mar 23, 2026179.71188.06178.91184.04184.042.74%3,582,465
Mar 20, 2026185.28185.29175.56179.13179.13-3.06%7,407,827
Mar 19, 2026180.01186.75178.50184.78184.78-5.77%5,535,164
Mar 18, 2026202.36203.66194.26196.09196.09-6.38%3,152,426
Mar 17, 2026211.49214.99207.95209.45209.45-0.34%1,509,930
Mar 16, 2026206.17212.13205.45210.16210.161.26%2,485,298
Mar 13, 2026216.97216.97206.65207.54207.54-4.90%2,697,261
Mar 12, 2026221.70222.71215.81218.24218.24-2.05%1,445,201
Mar 11, 2026222.23224.49216.68222.81222.81-1.82%1,752,196
Mar 10, 2026228.47231.80226.50226.94226.940.97%1,870,172
Mar 9, 2026215.54225.78212.45224.75224.751.70%2,028,624
Mar 6, 2026217.42224.69215.01221.00221.00-0.22%2,145,928
Mar 5, 2026229.12229.78214.89221.49221.49-4.83%5,227,617
Mar 4, 2026240.01241.10229.00232.73232.73-0.76%1,944,077
Mar 3, 2026239.10239.10226.88234.52234.52-7.01%3,590,407
Mar 2, 2026253.62255.24244.16252.19252.190.23%2,459,110
Feb 27, 2026248.71252.78247.07251.60251.152.11%2,510,564
Feb 26, 2026239.09246.78236.27246.40245.962.43%1,612,472
Feb 25, 2026245.61245.61239.66240.55240.12-1.47%2,155,201
Feb 24, 2026235.80245.81234.28244.14243.701.52%1,824,066
Feb 23, 2026230.40240.82230.00240.49240.065.36%2,688,131
Feb 20, 2026224.85229.09221.00228.26227.851.69%2,389,912
Feb 19, 2026219.98224.76218.08224.47224.071.74%1,680,071
Feb 18, 2026215.80223.23213.59220.64220.253.61%2,827,479
Feb 17, 2026210.01214.40207.01212.96212.58-1.68%2,232,986
Feb 13, 2026208.25217.22205.40216.59216.205.55%2,672,936
Feb 12, 2026214.51218.65205.15205.21204.84-5.52%3,761,520
Feb 11, 2026217.09218.25209.76217.19216.802.50%1,799,371
Feb 10, 2026211.78212.88209.55211.89211.510.98%2,062,517
Feb 9, 2026200.00210.33199.88209.84209.466.73%2,626,875
Feb 6, 2026194.59198.75194.59196.60196.253.77%2,732,522
Feb 5, 2026193.79198.99188.80189.45189.11-4.58%3,999,813
Feb 4, 2026200.77201.35190.83198.54198.180.60%2,958,732
Feb 3, 2026201.15201.98191.22197.35197.003.42%3,558,856
Feb 2, 2026187.83195.00187.04190.82190.480.17%3,724,947
Jan 30, 2026202.53204.62188.52190.50190.16-11.61%7,153,557
Jan 29, 2026224.52225.00209.93215.51215.12-3.35%4,298,601
Jan 28, 2026219.15224.30216.62222.99222.593.16%2,866,799
Jan 27, 2026217.00218.24209.65216.16215.770.35%3,101,873
Jan 26, 2026220.62223.44215.34215.41215.020.41%3,811,359
Jan 23, 2026215.50215.95211.87214.54214.160.40%2,598,091
Jan 22, 2026206.51215.25206.26213.69213.314.06%2,449,890
Jan 21, 2026213.73213.80203.91205.35204.98-1.79%3,591,127
Jan 20, 2026206.06209.58205.50209.09208.725.88%3,291,223
Jan 16, 2026199.05200.22194.70197.48197.13-1.47%2,158,265
Jan 15, 2026196.31201.88194.40200.42200.061.59%1,990,015
Jan 14, 2026201.95201.95194.18197.28196.93-0.90%3,071,626
Jan 13, 2026197.00200.80195.53199.08198.722.44%2,800,270
Jan 12, 2026196.53199.00194.02194.33193.981.67%3,111,093
Jan 9, 2026187.40191.88186.84191.14190.802.50%2,581,449
Jan 8, 2026178.90186.53178.51186.47186.142.42%2,197,717
Jan 7, 2026176.29182.40174.31182.07181.740.80%2,461,669
Jan 6, 2026176.68180.75175.30180.62180.303.12%1,919,307
Jan 5, 2026173.91181.65172.70175.16174.852.76%2,870,360
Jan 2, 2026170.24171.00165.00170.45170.150.54%2,079,923
Dec 31, 2025170.22173.11169.09169.53169.23-1.34%1,225,711
Dec 30, 2025174.44174.51171.15171.84171.530.29%1,809,902
Dec 29, 2025175.50176.00169.39171.34171.03-6.48%3,553,669
Dec 26, 2025183.02183.98180.62183.21182.881.03%1,426,836
Dec 24, 2025181.48181.95178.34181.34181.020.04%1,151,834
Dec 23, 2025181.27182.34178.32181.27180.950.63%1,706,722
Dec 22, 2025179.42181.33177.31180.13179.813.40%3,215,334
Dec 19, 2025168.80176.62168.65174.21173.903.32%6,564,957
Dec 18, 2025167.16170.94166.18168.61168.310.66%2,778,063
Dec 17, 2025167.68168.80164.67167.51167.210.59%2,339,052
Dec 16, 2025168.89170.38166.00166.53166.23-1.11%2,301,678
Dec 15, 2025171.94172.70167.60168.40168.100.08%2,978,966
Dec 12, 2025174.11174.85167.31168.27167.97-1.25%2,635,803
Dec 11, 2025164.67172.39163.70170.40170.103.83%2,350,463
Dec 10, 2025164.61165.65160.20164.11163.82-1.31%3,564,257
Dec 9, 2025165.51167.55165.16166.28165.980.95%1,930,893
Dec 8, 2025169.39170.00164.55164.72164.43-2.43%2,785,992
Dec 5, 2025173.00173.25167.48168.83168.53-1.52%2,477,032
Dec 4, 2025168.30171.88167.50171.43171.121.33%1,396,234
Dec 3, 2025171.20172.04168.21169.18168.88-0.35%1,172,637