Agnico Eagle Mines Limite... (AEM)
NYSE: AEM
· Real-Time Price · USD
151.91
3.52 (2.37%)
At close: Sep 05, 2025, 3:59 PM
152.25
0.22%
After-hours: Sep 05, 2025, 07:51 PM EDT
AEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 150.00 | 152.75 | 148.68 | 151.85 | 151.85 | 2.33% | 3,071,636 |
| 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 |
| Aug 28, 2025 | 140.13 | 140.45 | 138.16 | 139.11 | 138.72 | -0.28% | 1,851,013 |
| Aug 27, 2025 | 138.80 | 139.67 | 137.20 | 139.50 | 139.11 | -0.12% | 1,560,234 |
| Aug 26, 2025 | 136.82 | 139.80 | 136.43 | 139.67 | 139.28 | 2.23% | 2,073,100 |
| Aug 25, 2025 | 137.65 | 138.00 | 136.04 | 136.62 | 136.24 | -0.47% | 1,758,309 |
| Aug 22, 2025 | 135.10 | 138.02 | 133.80 | 137.26 | 136.88 | 0.67% | 2,873,500 |
| Aug 21, 2025 | 134.88 | 137.62 | 134.70 | 136.34 | 135.96 | 1.23% | 2,007,635 |
| Aug 20, 2025 | 131.79 | 134.78 | 131.16 | 134.69 | 134.32 | 3.42% | 2,610,200 |
| Aug 19, 2025 | 133.09 | 133.53 | 130.04 | 130.23 | 129.87 | -2.46% | 2,183,249 |
| Aug 18, 2025 | 133.98 | 134.20 | 132.27 | 133.51 | 133.14 | 0.12% | 1,455,692 |
| Aug 15, 2025 | 132.23 | 133.91 | 131.07 | 133.35 | 132.98 | 0.47% | 2,165,047 |
| Aug 14, 2025 | 133.37 | 134.59 | 131.71 | 132.73 | 132.36 | -0.72% | 2,067,200 |
| Aug 13, 2025 | 136.28 | 136.49 | 133.05 | 133.69 | 133.32 | -1.25% | 3,233,169 |
| Aug 12, 2025 | 136.46 | 136.46 | 132.91 | 135.38 | 135.00 | -0.06% | 1,939,299 |
| Aug 11, 2025 | 132.54 | 136.13 | 132.02 | 135.46 | 135.08 | -0.11% | 2,225,105 |
| Aug 8, 2025 | 136.00 | 137.81 | 134.80 | 135.61 | 135.23 | -0.13% | 2,240,403 |