Quantcast

Agnico Eagle Mines Limited Common Stock Historical Stock Prices

AEM 
$34.55
*  
0.60
1.71%
Get AEM Alerts
*Delayed - data as of Sep. 21, 2018 9:51 ET  -  Find a broker to begin trading AEM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    AEM Real Time
 
 
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 20-JUN-2018 TO 20-SEP-2018

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.
9:51 34.60 34.75 34.11 34.55 258,719
09/20/2018 35.24 35.41 34.61 35.15 1,564,281
09/19/2018 34.74 35.51 34.52 34.89 1,635,197
09/18/2018 34.3 34.76 34.05 34.47 1,278,520
09/17/2018 33.47 34.46 33.34 34.06 1,643,280
09/14/2018 33.51 33.64 32.97 33.3 1,436,509
09/13/2018 34.49 34.5886 33.5 33.53 1,584,643
09/12/2018 33 34.42 32.6 34.1 1,902,659
09/11/2018 32.66 33.13 32.5 33.07 1,495,871
09/10/2018 33.2 33.43 32.8 33.03 2,028,574
09/07/2018 32.42 33.21 32.18 33.16 1,685,275
09/06/2018 33 33.17 32.3 32.67 2,093,234
09/05/2018 33.4 33.42 32.46 32.59 1,843,427
09/04/2018 33.78 34.08 33.16 33.21 2,544,529
08/31/2018 34.82 35.22 34.34 34.52 1,463,832
08/30/2018 35.18 35.26 34.58 34.86 1,676,763
08/29/2018 36.08 36.12 35.55 35.63 1,130,057
08/28/2018 36.99 37.14 35.87 35.99 1,361,324
08/27/2018 36.26 36.8 36.21 36.72 1,044,480
08/24/2018 35.28 36.42 35.03 36.16 1,560,792
08/23/2018 35.55 35.63 34.51 34.68 1,378,898
08/22/2018 35.95 36.23 35.79 36.11 1,196,413
08/21/2018 35.5 35.66 35.13 35.57 1,092,658
08/20/2018 35.63 35.92 35.23 35.41 1,365,985
08/17/2018 34.9 35.83 34.81 35.56 3,238,848
08/16/2018 35.8 36.13 34.49 34.55 2,542,393
08/15/2018 37.59 37.6 35.46 35.51 2,945,551
08/14/2018 38.74 38.88 37.93 38.3 1,411,957
08/13/2018 39.64 39.86 38.54 38.63 1,633,355
08/10/2018 40.24 40.66 39.84 39.97 945,609
08/09/2018 40.47 41.06 40.34 40.41 1,247,252
08/08/2018 40.32 40.59 39.83 40.13 816,794
08/07/2018 41.71 41.74 39.93 40.18 1,441,635
08/06/2018 41.27 41.8 41.19 41.26 767,557
08/03/2018 41.65 41.91 41.25 41.55 1,032,620
08/02/2018 41.31 41.52 41.04 41.3 1,361,400
08/01/2018 41.85 41.85 41.16 41.36 1,135,363
07/31/2018 41.86 42.2 41.6 41.88 1,118,870
07/30/2018 42.29 42.29 41.46 41.94 1,032,068
07/27/2018 42.51 42.53 41.61 41.8 1,285,428
07/26/2018 44.1 44.15 42.3488 42.47 2,287,143
07/25/2018 44.72 44.9 43.94 44.84 928,306
07/24/2018 44.38 44.88 44.24 44.46 1,216,757
07/23/2018 45.72 45.75 44.26 44.3 1,438,421
07/20/2018 45.91 46.3 45.73 46.03 832,289
07/19/2018 44.96 46.11 44.73 45.49 848,050
07/18/2018 45.16 45.6821 45.15 45.54 1,019,619
07/17/2018 45.27 45.86 45.22 45.55 1,061,153
07/16/2018 45.57 46.16 45.33 45.69 1,120,086
07/13/2018 45.77 46.17 45.41 45.52 992,832
07/12/2018 45.48 46.3 45.42 46.02 959,445
07/11/2018 45.55 46.04 45.21 45.29 927,469
07/10/2018 45.77 46.28 45.579 46.28 803,511
07/09/2018 47.36 47.42 46.09 46.18 1,106,199
07/06/2018 47.6 47.8 46.825 46.87 1,055,599
07/05/2018 47.05 47.83 46.69 47.74 1,366,229
07/03/2018 45.9 46.55 45.76 46.3 619,026
07/02/2018 45.45 45.73 44.68 45.18 781,550
06/29/2018 44.81 46.22 44.74 45.83 1,283,593
06/28/2018 44.24 44.85 44.17 44.57 1,573,269
06/27/2018 44.37 44.87 44.05 44.16 795,979
06/26/2018 44.03 44.79 43.55 44.55 783,430
06/25/2018 44.54 44.89 44.26 44.3 1,057,611
06/22/2018 44.23 44.88 44.21 44.85 571,435
06/21/2018 43.79 44.41 43.72 44.09 800,084
06/20/2018 44.64 44.64 43.87 43.97 825,343
*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?

Smart Portfolio