Agnico Eagle Mines Limited Historical Stock Prices

AEM 
$29.82
*  
0.72
2.36%
Get AEM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AEM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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  30.36  30.73  29.75  29.82 1,770,899
04/24/2015 30.36 30.73 29.75 29.82 1,770,899
04/23/2015 29.21 30.64 29 30.54 2,385,876
04/22/2015 30.26 30.43 28.92 29.09 2,466,726
04/21/2015 30.1 30.79 29.91 30.59 1,979,436
04/20/2015 29.81 30.33 29.61 30.13 1,373,241
04/17/2015 30.24 30.81 30.07 30.27 1,399,142
04/16/2015 30.63 30.83 29.7 30.07 2,164,166
04/15/2015 29.54 30.5 29.49 30.42 1,729,552
04/14/2015 29.09 29.585 28.955 29.34 1,550,381
04/13/2015 29.6 29.9 28.99 29.05 1,756,522
04/10/2015 29.38 30.07 29.33 29.7 1,570,759
04/09/2015 28.58 29.26 28.43 28.79 1,703,964
04/08/2015 29.76 30 28.7 28.98 1,948,523
04/07/2015 30.39 30.56 29.58 29.67 1,537,332
04/06/2015 30.91 31.29 30.7 30.87 1,660,483
04/02/2015 30.01 30.41 29.31 29.73 1,764,601
04/01/2015 28.25 30.225 28.18 30.19 2,840,687
03/31/2015 27.95 28.31 27.62 27.94 2,233,898
03/30/2015 28.3 28.36 27.67 28 1,788,539
03/27/2015 29.04 29.35 28.59 28.85 1,993,711
03/26/2015 30.89 31.38 28.94 29.14 2,596,953
03/25/2015 30.66 31.2 30.1 30.11 1,716,147
03/24/2015 30.55 30.64 30.07 30.25 1,507,106
03/23/2015 29.94 30.45 29.56 30.42 1,814,016
03/20/2015 29.08 30.32 29.04 29.72 3,372,827
03/19/2015 29.07 29.07 28.27 28.56 2,256,791
03/18/2015 27.91 29.48 27.33 29.27 3,118,360
03/17/2015 27.94 28.83 27.86 28.1 1,386,003
03/16/2015 28.48 28.85 27.9 28.44 1,553,193
03/13/2015 28.56 28.67 27.73 28.36 2,231,453
03/12/2015 29.03 29.08 28.27 28.48 1,975,169
03/11/2015 27.45 28.69 26.9 28.59 2,534,561
03/10/2015 27.61 28.54 27.21 27.49 3,103,455
03/09/2015 28.97 29.13 27.5 27.65 2,588,983
03/06/2015 30.23 30.25 28.51 28.66 3,489,122
03/05/2015 30.84 31.69 30.54 31.31 1,748,879
03/04/2015 31.42 31.595 30.6 30.78 1,651,537
03/03/2015 32.22 33 31.55 31.65 2,061,393
03/02/2015 32.15 32.54 31.7 32.02 1,975,077
02/27/2015 32.12 32.97 31.89 32.15 1,781,124
02/26/2015 32.66 32.7 31.83 32.11 1,909,111
02/25/2015 30.94 32.24 30.75 32.12 2,362,649
02/24/2015 30.46 31.0399 30.06 30.55 1,482,728
02/23/2015 30.1 31.18 29.95 30.8 2,062,744
02/20/2015 31.18 31.67 30.35 30.37 2,969,560
02/19/2015 31.93 32.1 30.8 30.92 2,113,024
02/18/2015 31.69 32.12 30.66 31.93 3,392,121
02/17/2015 31.63 32.16 31.24 31.33 2,632,201
02/13/2015 32.79 33.25 32.35 32.61 2,661,004
02/12/2015 32 33.09 31.69 32.51 3,686,645
02/11/2015 31.24 31.41 30.46 30.77 2,665,989
02/10/2015 31.59 31.78 31.01 31.44 2,098,098
02/09/2015 31.91 32.31 31.74 32.09 2,154,469
02/06/2015 33.06 33.4 31.182 31.58 4,341,917
02/05/2015 33.88 34.78 33.781 34.56 2,176,726
02/04/2015 34.19 34.4845 33.59 34.11 2,162,999
02/03/2015 33.83 34.55 33.22 33.77 3,035,256
02/02/2015 32.97 34.715 32.89 34.58 2,948,273
01/30/2015 32.75 34.17 32.3 33.72 3,486,468
01/29/2015 31.74 33.11 31.6 32.65 3,346,410
01/28/2015 33.63 34.28 32.4616 32.95 3,233,342
01/27/2015 33.04 34.36 33.02 34.27 2,977,254
01/26/2015 31.6 32.73 31.15 32.71 2,593,770
*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?