Agnico Eagle Mines Limited Historical Stock Prices

AEM 
$21.16
*  
0.97
4.38%
Get AEM Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading AEM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AEM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.96  22.08  21.07  21.16 2,435,052
07/31/2015 22.39 22.64 21.87 22.13 3,124,147
07/30/2015 22.88 22.88 21.4 21.63 3,941,158
07/29/2015 23.08 23.66 22.73 23.37 3,411,971
07/28/2015 23.33 23.62 23.04 23.12 2,786,231
07/27/2015 23.54 24.57 22.72 22.97 3,860,468
07/24/2015 22.13 23.95 21.87 23.88 5,468,979
07/23/2015 23.45 23.49 22.23 22.38 3,475,136
07/22/2015 22.97 23.85 22.56 23.27 3,822,390
07/21/2015 23.23 24.4 23.05 23.34 2,746,245
07/20/2015 23.61 23.92 22.64 22.72 3,665,704
07/17/2015 26.41 26.42 25.06 25.16 3,178,548
07/16/2015 26.79 26.88 26.39 26.67 1,839,488
07/15/2015 27.04 27.33 26.75 26.94 1,565,488
07/14/2015 27.29 28.045 27.29 27.42 1,610,373
07/13/2015 27.57 27.73 26.79 27.42 2,705,995
07/10/2015 28.52 28.64 27.74 27.96 2,008,629
07/09/2015 29.17 29.17 28.32 28.59 1,242,752
07/08/2015 28.74 29.3 28.39 28.57 1,530,110
07/07/2015 28.98 29.02 28.13 28.43 2,788,506
07/06/2015 28.21 30.1 28.16 29.75 2,895,117
07/02/2015 27.88 28.47 27.83 28.43 1,608,595
07/01/2015 28.3 28.44 27.6 27.65 2,013,582
06/30/2015 28.77 28.92 28.15 28.37 2,160,301
06/29/2015 29.19 29.64 28.77 29.04 1,342,075
06/26/2015 29.46 29.58 29.05 29.16 1,949,045
06/25/2015 30.03 30.2 29.43 29.58 1,168,347
06/24/2015 30.02 30.41 29.83 30.04 1,048,719
06/23/2015 30 30.39 29.95 30.1 885,914
06/22/2015 30.59 30.81 30.17 30.21 1,483,305
06/19/2015 31.43 31.89 30.74 30.95 2,614,277
06/18/2015 31.62 32.15 31.51 31.92 2,086,851
06/17/2015 30.16 31.02 29.8 30.97 2,430,776
06/16/2015 30.89 30.96 30.16 30.25 1,633,121
06/15/2015 30.82 31.57 30.73 31.07 1,271,367
06/12/2015 30.94 31.47 30.7 30.89 1,102,800
06/11/2015 31.34 31.4 30.92 31.2 1,590,094
06/10/2015 31.77 31.94 31.255 31.59 1,333,995
06/09/2015 31.65 31.9 30.91 30.94 1,789,181
06/08/2015 31 31.53 30.92 31.4 1,853,132
06/05/2015 31.09 31.32 30.42 30.83 1,995,580
06/04/2015 31.29 31.78 31.26 31.67 1,204,627
06/03/2015 32.35 32.47 31.47 31.84 2,133,995
06/02/2015 32.44 32.82 32.2 32.59 1,496,308
06/01/2015 32.48 32.81 31.89 32.1 1,095,171
05/29/2015 31.9 32.47 31.83 32.17 1,319,013
05/28/2015 31.18 32.16 30.909 32.08 1,652,178
05/27/2015 31.07 31.445 30.61 31.37 1,439,280
05/26/2015 31.52 31.69 30.66 31.09 2,150,079
05/22/2015 32.52 32.79 32.08 32.55 1,173,924
05/21/2015 32.78 32.93 32.25 32.68 939,011
05/20/2015 32.7 33.47 32.4 32.8 1,503,871
05/19/2015 33.39 33.47 32.49 32.51 2,654,602
05/18/2015 33.69 34.33 33.39 33.96 1,374,544
05/15/2015 33.48 34.05 33.28 33.52 1,926,859
05/14/2015 34.3 34.89 33.71 33.96 1,913,813
05/13/2015 34.1 34.76 33.96 34.11 2,909,869
05/12/2015 32.66 33.75 32.55 33.49 2,934,194
05/11/2015 31.74 32.43 31.65 32.39 1,930,372
05/08/2015 31.48 32.07 31.31 31.69 1,817,482
05/07/2015 30.11 31.4 30.08 31.39 2,211,385
05/06/2015 32.11 32.13 30.43 30.65 3,093,280
05/05/2015 32.09 32.41 31.33 31.8 2,843,777
05/04/2015 32.39 32.78 31.45 31.57 2,281,305
05/01/2015 31.1 32.36 30.75 31.73 3,009,512
04/30/2015 30.83 31.28 30.12 30.3 3,602,241
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?