Skip to main content
Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
157.23
+1.05 (0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
158.29
+1.06 (0.67%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Agnico Eagle Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026158.07160.53156.45157.23157.230.67%2,724,681
Jun 25, 2026156.81157.94153.18156.18156.181.77%2,012,859
Jun 24, 2026154.73158.48151.61153.46153.46-4.18%4,019,870
Jun 23, 2026161.60163.58160.00160.16160.16-4.01%3,131,400
Jun 22, 2026164.08166.90162.16166.85166.850.11%2,449,561
Jun 18, 2026172.77176.53165.69166.66166.66-3.66%4,362,250
Jun 17, 2026174.55182.21172.79172.99172.99-1.61%4,331,266
Jun 16, 2026174.02177.16173.25175.82175.822.34%2,603,034
Jun 15, 2026173.28176.29170.90171.80171.805.63%3,536,305
Jun 12, 2026157.90164.70157.40162.64162.643.09%2,854,667
Jun 11, 2026153.01158.60150.70157.76157.763.46%2,965,440
Jun 10, 2026155.36158.50151.43152.48152.48-4.66%3,419,999
Jun 9, 2026163.71164.01154.46159.93159.93-1.34%2,816,704
Jun 8, 2026164.00165.76161.56162.11162.11-0.95%2,512,648
Jun 5, 2026172.55172.80162.93163.66163.66-7.41%4,534,354
Jun 4, 2026174.62178.08174.42176.75176.752.97%2,066,459
Jun 3, 2026175.91175.91171.53171.65171.65-4.07%2,397,279
Jun 2, 2026177.54179.13174.77178.94178.941.34%2,001,976
Jun 1, 2026176.52177.81172.53176.57176.57-3.36%2,001,904
May 29, 2026179.17184.75177.34183.15182.702.91%3,675,596
May 28, 2026172.31180.00170.89177.97177.531.75%2,129,720
May 27, 2026176.60178.95174.89174.91174.48-3.13%1,474,773
May 26, 2026180.13181.74178.17180.57180.132.65%1,623,839
May 22, 2026177.14177.60173.92175.91175.48-1.04%1,435,109
May 21, 2026175.00180.65173.21177.75177.31-0.22%1,483,539
May 20, 2026174.89178.90173.00178.15177.712.74%1,749,448
May 19, 2026177.05177.17172.44173.40172.97-3.24%3,238,672
May 18, 2026182.00183.94177.65179.21178.77-0.62%1,648,981
May 15, 2026185.00185.00179.10180.33179.89-6.40%2,844,601
May 14, 2026195.50195.53191.51192.66192.19-1.69%1,521,711
May 13, 2026194.79196.62192.80195.97195.49-0.55%2,173,370
May 12, 2026193.07198.11190.10197.05196.570.11%1,736,398
May 11, 2026195.15200.64194.99196.84196.361.88%2,103,988
May 8, 2026189.51193.78189.06193.21192.742.90%1,905,668
May 7, 2026195.50197.80187.62187.77187.31-1.07%3,821,925
May 6, 2026187.64190.86186.49189.81189.346.55%2,572,173
May 5, 2026182.75183.42178.02178.14177.70-0.99%1,869,363
May 4, 2026182.85183.71179.24179.93179.49-1.98%2,346,762
May 1, 2026186.31187.69182.80183.56183.11-2.47%2,773,903
Apr 30, 2026188.70190.00185.95188.21187.752.53%2,665,713
Apr 29, 2026186.83186.99183.19183.56183.11-3.00%2,354,572
Apr 28, 2026193.50194.74187.56189.23188.77-4.49%2,973,723
Apr 27, 2026198.03200.43196.69198.13197.64-1.05%1,660,824
Apr 24, 2026201.58201.66197.69200.23199.740.64%2,148,635
Apr 23, 2026200.25202.17195.80198.96198.47-2.50%2,670,205
Apr 22, 2026207.48207.81203.29204.07203.570.48%2,124,469
Apr 21, 2026214.66216.07202.73203.09202.59-6.15%2,670,511
Apr 20, 2026217.98218.08212.02216.39215.86-1.69%2,045,896
Apr 17, 2026217.74224.35217.74220.10219.562.41%2,099,908
Apr 16, 2026215.14217.10213.38214.93214.400.25%1,496,164
Apr 15, 2026218.11220.16213.72214.40213.87-2.52%1,833,697
Apr 14, 2026219.25222.92217.78219.94219.401.18%1,839,007
Apr 13, 2026216.27218.94214.37217.38216.85-0.63%1,318,064
Apr 10, 2026217.80219.72215.73218.75218.211.07%2,081,186
Apr 9, 2026216.64220.39213.29216.44215.910.39%1,387,877
Apr 8, 2026220.35221.99213.23215.59215.062.85%2,929,382
Apr 7, 2026207.42209.76202.67209.62209.100.54%1,416,224
Apr 6, 2026208.99210.85207.71208.50207.99-0.02%1,427,732
Apr 2, 2026200.69211.50198.36208.54208.03-0.73%2,182,881
Apr 1, 2026208.56213.65206.01210.08209.563.50%3,210,782
Mar 31, 2026196.75203.41196.41202.98202.485.80%3,312,337
Mar 30, 2026196.91198.52189.37191.86191.39-0.80%2,442,635
Mar 27, 2026185.31194.44185.31193.40192.923.11%3,051,494
Mar 26, 2026186.39196.13185.21187.56187.10-2.35%3,642,425
Mar 25, 2026192.00193.66188.29192.07191.604.68%4,147,807
Mar 24, 2026181.17185.98178.57183.49183.04-0.30%2,627,241
Mar 23, 2026179.71188.06178.91184.04183.592.74%3,783,700
Mar 20, 2026185.28185.29175.56179.13178.69-3.06%7,621,433
Mar 19, 2026180.01186.75178.50184.78184.33-5.77%5,781,304
Mar 18, 2026202.36203.66194.26196.09195.61-6.38%3,172,785
Mar 17, 2026211.49214.99207.95209.45208.94-0.34%1,545,407
Mar 16, 2026206.17212.13205.45210.16209.641.26%2,510,851
Mar 13, 2026216.97216.97206.65207.54207.03-4.90%2,879,504
Mar 12, 2026221.70222.71215.81218.24217.70-2.05%1,637,895
Mar 11, 2026222.23224.49216.68222.81222.26-1.82%1,774,670
Mar 10, 2026228.47231.80226.50226.94226.380.97%1,959,891
Mar 9, 2026215.54225.78212.45224.75224.201.70%2,098,170
Mar 6, 2026217.42224.69215.01221.00220.46-0.22%2,178,946
Mar 5, 2026229.12229.78214.89221.49220.95-4.83%5,380,361
Mar 4, 2026240.01241.10229.00232.73232.16-0.76%1,947,978
Mar 3, 2026239.10239.10226.88234.52233.94-7.01%3,603,454
Mar 2, 2026253.62255.24244.16252.19251.570.41%2,500,718
Feb 27, 2026248.71252.78247.07251.60250.532.11%2,510,564
Feb 26, 2026239.09246.78236.27246.40245.352.43%1,612,472
Feb 25, 2026245.61245.61239.66240.55239.53-1.47%2,155,201
Feb 24, 2026235.80245.81234.28244.14243.101.52%1,824,066
Feb 23, 2026230.40240.82230.00240.49239.475.36%2,688,131
Feb 20, 2026224.85229.09221.00228.26227.291.69%2,389,912
Feb 19, 2026219.98224.76218.08224.47223.521.74%1,680,071
Feb 18, 2026215.80223.23213.59220.64219.703.61%2,827,479
Feb 17, 2026210.01214.40207.01212.96212.06-1.68%2,232,986
Feb 13, 2026208.25217.22205.40216.59215.675.55%2,672,936
Feb 12, 2026214.51218.65205.15205.21204.34-5.52%3,761,520
Feb 11, 2026217.09218.25209.76217.19216.272.50%1,799,371
Feb 10, 2026211.78212.88209.55211.89210.990.98%2,062,517
Feb 9, 2026200.00210.33199.88209.84208.956.73%2,626,875
Feb 6, 2026194.59198.75194.59196.60195.773.77%2,732,522
Feb 5, 2026193.79198.99188.80189.45188.65-4.58%3,999,813
Feb 4, 2026200.77201.35190.83198.54197.700.60%2,958,732
Feb 3, 2026201.15201.98191.22197.35196.513.42%3,558,856