Skip to main content
AEM logo

Agnico Eagle Mines Limited

AEMNYSEMaterialsGold

$175.69Today:- (-)1Y +6.97%

As of Oct 26, 2026 close

Market cap
$88.36B
P/E (TTM)
15.04
Forward P/E
7.60
Dividend yield
0.99%
52-week range
$134.38$255.24
Volume (live)
-
Avg. volume (3M)
1.66M

Agnico Eagle Mines (AEM) Historical Stock Prices

Analyze Agnico Eagle Mines (AEM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Agnico Eagle Mines (AEM) Interactive Price Chart

Interactive historical price chart showing Agnico Eagle Mines stock price movements and trends across multiple time periods.

Loading chart...

AEM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AEM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026176.00180.76175.36180.71180.711.42M
Oct 26, 2026173.10176.79170.71175.69175.691.49M
Oct 23, 2026174.19176.60169.70173.94173.941.62M
Oct 22, 2026180.95180.98174.74176.15176.151.96M
Oct 21, 2026187.25188.31184.48187.36187.361.15M
Oct 20, 2026185.04190.72183.39186.25186.251.21M
Oct 19, 2026188.90190.10186.60187.61187.611.19M
Oct 16, 2026187.24192.39186.55189.53189.532.05M
Oct 15, 2026179.65188.15179.00187.56187.562.16M
Oct 14, 2026181.00182.21173.97177.01177.013.53M
Oct 13, 2026189.73190.18183.92185.61185.611.12M
Oct 12, 2026186.95188.95186.92188.18188.18761.79K
Oct 9, 2026187.28189.99186.46189.02189.021.63M
Oct 8, 2026180.73185.15179.67183.87183.871.57M
Oct 7, 2026180.40182.03177.74180.39180.391.54M
Oct 6, 2026183.65187.75182.24186.03186.031.51M
Oct 5, 2026183.87184.62179.75183.33183.331.05M
Oct 2, 2026183.54185.14181.21183.69183.691.59M
Oct 1, 2026183.32183.94180.23180.59180.591.80M
Sep 30, 2026187.70187.70183.23183.27183.271.34M
Sep 29, 2026184.90187.63183.50185.83185.831.44M
Sep 28, 2026183.44186.89181.13184.15184.153.61M
Sep 25, 2026194.02195.63192.42194.48194.481.18M
Sep 24, 2026193.58194.05190.40193.88193.881.56M
Sep 23, 2026198.00199.53193.62195.57195.572.04M
Sep 22, 2026197.91204.62197.61203.55203.551.38M
Sep 21, 2026199.99200.32195.44197.48197.481.17M
Sep 18, 2026202.29202.81197.50199.49199.491.85M
Sep 17, 2026202.39203.60198.82201.37201.372.25M
Sep 16, 2026200.99202.40192.70195.57195.571.76M
Sep 15, 2026198.14198.18193.80196.90196.901.28M
Sep 14, 2026193.50197.85192.93197.55197.552.27M
Sep 11, 2026199.39202.58198.15200.36200.361.40M
Sep 10, 2026196.56199.83195.00196.68196.681.87M
Sep 9, 2026205.22208.64201.74202.57202.571.34M
Sep 8, 2026204.67207.68201.56201.84201.841.23M
Sep 4, 2026201.70206.10200.81204.73204.731.64M
Sep 3, 2026202.87207.68199.26207.13207.132.96M
Sep 2, 2026197.17200.64194.54196.66196.662.52M
Sep 1, 2026196.55200.61193.30193.46193.464.25M
Aug 31, 2026205.06206.95200.32203.11202.663.53M
Aug 28, 2026216.31216.32204.80206.25205.793.74M
Aug 27, 2026214.11216.11210.79215.44214.962.09M
Aug 26, 2026219.50222.18213.60214.04213.573.61M
Aug 25, 2026212.00224.43212.00224.11223.613.31M
Aug 24, 2026217.03220.30213.34217.89217.413.67M
Aug 21, 2026216.30218.40214.50216.06215.585.43M
Aug 20, 2026204.45213.52204.23212.04211.575.57M
Aug 19, 2026196.66208.27196.09207.72207.265.29M
Aug 18, 2026186.48189.69184.62186.94186.532.53M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.