Agnico Eagle Mines Limite... (AEM)
NYSE: AEM
· Real-Time Price · USD
132.74
-0.95 (-0.71%)
At close: Aug 14, 2025, 3:59 PM
133.00
0.20%
Pre-market: Aug 15, 2025, 09:08 AM EDT
AEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 133.37 | 134.59 | 131.71 | 132.73 | 132.73 | -0.72% | 2,058,721 |
| Aug 13, 2025 | 136.28 | 136.49 | 133.05 | 133.69 | 133.69 | -1.25% | 3,233,169 |
| Aug 12, 2025 | 136.46 | 136.46 | 132.91 | 135.38 | 135.38 | -0.06% | 1,939,299 |
| Aug 11, 2025 | 132.54 | 136.13 | 132.02 | 135.46 | 135.46 | -0.11% | 2,225,105 |
| Aug 8, 2025 | 136.00 | 137.81 | 134.80 | 135.61 | 135.61 | -0.13% | 2,240,403 |
| Aug 7, 2025 | 137.07 | 137.19 | 134.87 | 135.78 | 135.78 | 0.27% | 2,190,346 |
| Aug 6, 2025 | 134.75 | 135.97 | 133.79 | 135.42 | 135.42 | 0.65% | 2,278,266 |
| Aug 5, 2025 | 130.30 | 134.93 | 130.16 | 134.55 | 134.55 | 2.41% | 3,340,700 |
| Aug 4, 2025 | 127.19 | 131.70 | 126.93 | 131.39 | 131.39 | 4.93% | 3,376,000 |
| Aug 1, 2025 | 127.57 | 128.16 | 123.94 | 125.22 | 125.22 | 0.69% | 3,800,144 |
| Jul 31, 2025 | 125.39 | 128.99 | 123.34 | 124.36 | 124.36 | 0.80% | 3,447,700 |
| Jul 30, 2025 | 124.98 | 126.86 | 122.68 | 123.37 | 123.37 | -2.32% | 3,258,900 |
| Jul 29, 2025 | 123.89 | 126.56 | 123.35 | 126.30 | 126.30 | 2.07% | 2,050,215 |
| Jul 28, 2025 | 125.46 | 125.89 | 122.32 | 123.74 | 123.74 | -2.45% | 2,283,014 |
| Jul 25, 2025 | 124.57 | 127.83 | 124.50 | 126.85 | 126.85 | 0.84% | 3,437,363 |
| Jul 24, 2025 | 126.03 | 128.33 | 123.86 | 125.79 | 125.79 | -1.11% | 2,363,100 |
| Jul 23, 2025 | 128.56 | 129.37 | 127.06 | 127.20 | 127.20 | -1.10% | 2,681,177 |
| Jul 22, 2025 | 124.05 | 129.77 | 123.60 | 128.62 | 128.62 | 4.85% | 4,376,600 |
| Jul 21, 2025 | 120.00 | 123.46 | 119.84 | 122.67 | 122.67 | 4.20% | 2,995,000 |
| Jul 18, 2025 | 119.60 | 119.82 | 117.65 | 117.73 | 117.73 | -0.74% | 1,872,973 |