Agnico Eagle Mines Limite... (AEM)
NYSE: AEM
· Real-Time Price · USD
163.43
3.53 (2.21%)
At close: Sep 26, 2025, 3:59 PM
163.71
0.17%
After-hours: Sep 26, 2025, 07:55 PM EDT
AEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 160.78 | 164.59 | 160.12 | 163.42 | 163.42 | 2.20% | 2,422,448 |
| Sep 25, 2025 | 157.93 | 160.45 | 156.95 | 159.90 | 159.90 | 1.25% | 2,709,217 |
| Sep 24, 2025 | 162.10 | 162.61 | 157.90 | 157.93 | 157.93 | -2.75% | 2,820,444 |
| Sep 23, 2025 | 162.83 | 163.89 | 161.20 | 162.39 | 162.39 | 0.74% | 2,995,700 |
| Sep 22, 2025 | 164.64 | 164.64 | 160.26 | 161.19 | 161.19 | 0.00% | 4,859,600 |
| Sep 19, 2025 | 155.50 | 162.53 | 154.88 | 161.19 | 161.19 | 4.41% | 9,138,217 |
| Sep 18, 2025 | 151.77 | 154.53 | 150.73 | 154.38 | 154.38 | 0.77% | 2,847,429 |
| Sep 17, 2025 | 150.21 | 154.93 | 149.70 | 153.20 | 153.20 | 0.52% | 3,778,636 |
| Sep 16, 2025 | 153.43 | 154.14 | 150.85 | 152.40 | 152.40 | -0.88% | 3,378,234 |
| Sep 15, 2025 | 152.00 | 154.38 | 151.21 | 153.76 | 153.76 | 0.33% | 3,091,600 |
| Sep 12, 2025 | 154.52 | 154.97 | 151.77 | 153.25 | 153.25 | -0.31% | 2,280,308 |
| Sep 11, 2025 | 152.48 | 153.82 | 151.20 | 153.73 | 153.73 | 0.60% | 2,552,348 |
| Sep 10, 2025 | 154.03 | 156.18 | 151.95 | 152.82 | 152.82 | 0.05% | 3,179,700 |
| Sep 9, 2025 | 155.00 | 155.30 | 152.10 | 152.75 | 152.75 | -0.93% | 2,417,700 |
| Sep 8, 2025 | 154.40 | 155.05 | 151.93 | 154.18 | 154.18 | 1.53% | 3,303,600 |
| Sep 5, 2025 | 150.00 | 152.75 | 148.68 | 151.85 | 151.85 | 2.33% | 3,103,200 |
| Sep 4, 2025 | 147.00 | 148.71 | 145.88 | 148.39 | 148.39 | -0.26% | 2,794,828 |
| Sep 3, 2025 | 149.00 | 149.94 | 147.10 | 148.77 | 148.77 | 0.70% | 3,261,800 |
| Sep 2, 2025 | 145.88 | 148.00 | 142.90 | 147.74 | 147.74 | 2.48% | 5,526,300 |
| Aug 29, 2025 | 139.26 | 144.78 | 138.81 | 144.17 | 143.77 | 3.64% | 2,804,600 |