NYSE - Delayed Quote
USD
Agnico Eagle Mines Limited (AEM)
165.38
-10.54
(-5.99%)
At close: October 30 at 4:00:03 PM EDT
165.55
+0.17
(+0.10%)
After hours: October 30 at 7:09:47 PM EDT
Trade AEM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
168.98
169.29
161.54
165.38
165.38
4,898,100
Oct 29, 2026
177.00
179.29
173.70
175.92
175.92
2,131,100
Oct 28, 2026
179.56
183.52
178.74
183.11
183.11
1,401,300
Oct 27, 2026
176.00
180.76
175.36
180.71
180.71
1,421,100
Oct 26, 2026
173.10
176.79
170.71
175.69
175.69
1,484,400
Oct 23, 2026
174.19
176.60
169.70
173.94
173.94
1,621,400
Oct 22, 2026
180.95
180.98
174.74
176.15
176.15
1,963,900
Oct 21, 2026
187.25
188.31
184.48
187.36
187.36
1,153,600
Oct 20, 2026
185.04
190.73
183.39
186.25
186.25
1,205,600
Oct 19, 2026
188.90
190.10
186.60
187.61
187.61
1,191,500
Oct 16, 2026
187.24
192.39
186.55
189.53
189.53
2,107,800
Oct 15, 2026
179.65
188.15
179.00
187.56
187.56
2,198,000
Oct 14, 2026
181.00
182.21
173.97
177.01
177.01
3,556,800
Oct 13, 2026
189.73
190.18
183.92
185.61
185.61
1,139,900
Oct 12, 2026
186.95
188.95
186.92
188.18
188.18
767,400
Oct 9, 2026
187.29
189.99
186.46
189.02
189.02
1,999,500
Oct 8, 2026
180.73
185.15
179.67
183.87
183.87
1,703,300
Oct 7, 2026
180.40
182.03
177.74
180.39
180.39
1,592,300
Oct 6, 2026
183.65
187.75
182.24
186.03
186.03
1,548,800
Oct 5, 2026
183.87
184.62
179.75
183.33
183.33
1,087,500
Oct 2, 2026
183.54
185.14
181.21
183.69
183.69
1,612,100
Oct 1, 2026
183.32
183.94
180.23
180.59
180.59
1,821,200
Sep 30, 2026
187.70
187.70
183.23
183.27
183.27
1,373,000
Sep 29, 2026
184.90
187.63
183.50
185.83
185.83
1,509,100
Sep 28, 2026
183.44
186.89
181.13
184.15
184.15
3,660,400
Sep 25, 2026
194.02
195.63
192.42
194.48
194.48
1,234,000
Sep 24, 2026
193.58
194.05
190.40
193.88
193.88
1,578,000
Sep 23, 2026
198.00
199.53
193.62
195.57
195.57
2,102,100
Sep 22, 2026
197.91
204.62
197.61
203.55
203.55
1,450,300
Sep 21, 2026
199.99
200.32
195.44
197.48
197.48
1,228,300
Sep 18, 2026
202.29
202.81
197.50
199.49
199.49
1,860,800
Sep 17, 2026
202.39
203.60
198.83
201.37
201.37
2,279,600
Sep 16, 2026
200.99
202.40
192.70
195.57
195.57
1,818,700
Sep 15, 2026
198.14
198.18
193.80
196.90
196.90
1,332,000
Sep 14, 2026
193.50
197.85
192.93
197.55
197.55
2,302,200
Sep 11, 2026
199.39
202.58
198.15
200.36
200.36
1,423,400
Sep 10, 2026
196.56
199.83
195.00
196.68
196.68
2,081,800
Sep 9, 2026
205.22
208.64
201.74
202.57
202.57
1,348,900
Sep 8, 2026
204.67
207.68
201.56
201.84
201.84
1,249,600
Sep 4, 2026
201.70
206.10
200.81
204.73
204.73
1,732,700
Sep 3, 2026
202.87
207.68
199.26
207.13
207.13
2,984,700
Sep 2, 2026
197.17
200.64
194.54
196.66
196.66
2,542,700
Sep 1, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
196.55
200.61
193.30
193.46
193.46
4,666,000
Aug 31, 2026
205.07
206.95
200.32
203.11
202.66
3,870,700
Aug 28, 2026
216.31
216.32
204.80
206.25
205.79
3,734,700
Aug 27, 2026
214.11
216.11
210.79
215.44
214.96
2,092,700
Aug 26, 2026
219.50
222.18
213.60
214.04
213.57
3,598,500
Aug 25, 2026
212.00
224.43
212.00
224.11
223.61
3,308,900
Aug 24, 2026
217.03
220.30
213.34
217.89
217.41
3,666,200
Aug 21, 2026
216.30
218.40
214.50
216.06
215.58
5,428,300
Aug 20, 2026
204.45
213.52
204.23
212.04
211.57
5,570,200
Aug 19, 2026
196.67
208.27
196.09
207.72
207.26
5,292,300
Aug 18, 2026
186.48
189.69
184.62
186.94
186.53
2,525,400
Aug 17, 2026
188.00
191.25
186.55
188.78
188.36
2,138,000
Aug 14, 2026
182.90
187.88
182.26
186.46
186.05
2,902,200
Aug 13, 2026
182.15
182.90
178.00
180.36
179.96
3,767,000
Aug 12, 2026
186.80
187.99
183.77
185.18
184.77
3,387,300
Aug 11, 2026
180.00
183.64
179.26
181.75
181.35
2,442,900
Aug 10, 2026
178.39
181.62
174.65
180.48
180.08
3,544,100
Aug 7, 2026
177.46
181.40
176.78
178.82
178.42
5,020,300
Aug 6, 2026
163.04
168.95
162.53
167.92
167.55
4,221,300
Aug 5, 2026
159.96
166.21
158.60
165.45
165.08
5,504,200
Aug 4, 2026
151.00
153.81
149.65
150.61
150.28
2,406,600
Aug 3, 2026
144.68
147.81
143.50
147.42
147.09
1,444,400
Jul 31, 2026
147.20
148.30
142.79
145.27
144.95
2,867,700
Jul 30, 2026
146.63
150.86
144.47
150.75
150.42
2,743,000
Jul 29, 2026
142.83
147.15
139.90
144.43
144.11
2,743,100
Jul 28, 2026
143.68
145.31
141.01
143.71
143.39
1,985,300
Jul 27, 2026
146.71
147.99
144.17
145.96
145.64
1,895,800
Jul 24, 2026
145.28
146.89
143.89
145.13
144.81
1,813,700
Jul 23, 2026
142.50
145.67
142.18
144.51
144.19
2,631,200
Jul 22, 2026
144.26
149.15
144.26
147.05
146.72
3,678,100
Jul 21, 2026
139.30
141.64
137.85
141.62
141.31
2,901,800
Jul 20, 2026
137.11
138.18
135.36
136.34
136.04
2,042,100
Jul 17, 2026
136.06
138.04
134.38
136.97
136.67
3,049,100
Jul 16, 2026
139.85
140.63
136.63
137.29
136.99
2,595,900
Jul 15, 2026
144.40
144.79
139.91
142.23
141.91
2,256,500
Jul 14, 2026
148.01
148.96
143.66
144.41
144.09
2,023,300
Jul 13, 2026
144.80
145.44
142.24
143.51
143.19
2,210,900
Jul 10, 2026
147.84
149.22
145.44
146.87
146.54
1,725,500
Jul 9, 2026
148.01
149.38
145.21
149.03
148.70
1,797,900
Jul 8, 2026
146.49
147.14
141.61
144.89
144.57
3,679,300
Jul 7, 2026
154.20
156.31
148.89
150.33
150.00
1,891,900
Jul 6, 2026
156.69
158.07
152.22
154.94
154.60
2,875,000
Jul 2, 2026
149.88
155.04
148.13
153.86
153.52
5,194,300
Jul 1, 2026
154.31
160.55
154.19
154.85
154.51
1,658,800
Jun 30, 2026
153.05
155.30
149.38
155.13
154.79
2,476,000
Jun 29, 2026
155.20
155.75
151.91
153.76
153.42
2,687,300
Jun 26, 2026
158.07
160.53
156.45
157.23
156.88
2,739,700
Jun 25, 2026
156.81
157.94
153.18
156.18
155.83
2,034,300
Jun 24, 2026
154.73
158.48
151.61
153.46
153.12
4,090,700
Jun 23, 2026
161.60
163.58
160.00
160.16
159.81
3,198,100
Jun 22, 2026
164.08
166.90
162.16
166.85
166.48
2,486,900
Jun 18, 2026
172.77
176.53
165.69
166.66
166.29
4,724,200
Jun 17, 2026
174.55
182.21
172.79
172.99
172.61
4,371,900
Jun 16, 2026
174.02
177.16
173.25
175.82
175.43
2,711,900
Jun 15, 2026
173.28
176.29
170.90
171.80
171.42
3,623,500
Jun 12, 2026
157.90
164.70
157.40
162.64
162.28
3,812,300
Jun 11, 2026
153.01
158.60
150.70
157.76
157.41
3,495,000
Jun 10, 2026
155.36
158.50
151.43
152.48
152.14
3,791,000
Jun 9, 2026
163.71
164.01
154.46
159.93
159.58
2,892,100
Jun 8, 2026
164.00
165.76
161.56
162.11
161.75
2,963,500
Jun 5, 2026
172.55
172.80
162.93
163.66
163.30
4,575,700
Jun 4, 2026
174.62
178.08
174.42
176.75
176.36
2,101,800
Jun 3, 2026
175.91
175.91
171.53
171.65
171.27
2,404,900
Jun 2, 2026
177.54
179.13
174.77
178.94
178.54
2,020,900
Jun 1, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
176.52
177.81
172.53
176.57
176.18
2,009,100
May 29, 2026
179.17
184.75
177.34
183.15
182.30
3,674,800
May 28, 2026
172.31
180.00
170.89
177.97
177.14
2,129,300
May 27, 2026
176.60
178.95
174.89
174.91
174.09
1,474,100
May 26, 2026
180.13
181.74
178.17
180.57
179.73
1,623,200
May 22, 2026
177.14
177.60
173.92
175.91
175.09
1,433,900
May 21, 2026
175.00
180.65
173.21
177.75
176.92
1,483,500
May 20, 2026
174.89
178.90
173.00
178.15
177.32
1,749,400
May 19, 2026
177.05
177.17
172.44
173.40
172.59
3,238,700
May 18, 2026
182.00
183.94
177.65
179.21
178.37
1,649,000
May 15, 2026
185.00
185.00
179.10
180.33
179.49
2,844,600
May 14, 2026
195.50
195.53
191.51
192.66
191.76
1,521,700
May 13, 2026
194.79
196.62
192.80
195.97
195.06
2,173,400
May 12, 2026
193.07
198.11
190.10
197.05
196.13
1,736,400
May 11, 2026
195.15
200.64
194.99
196.84
195.92
2,104,000
May 8, 2026
189.51
193.78
189.06
193.21
192.31
1,905,700
May 7, 2026
195.50
197.80
187.62
187.77
186.89
3,821,900
May 6, 2026
187.64
190.86
186.49
189.81
188.92
2,572,200
May 5, 2026
182.75
183.42
178.02
178.14
177.31
1,869,400
May 4, 2026
182.85
183.71
179.24
179.93
179.09
2,346,800
May 1, 2026
186.31
187.69
182.80
183.56
182.70
2,773,900
Apr 30, 2026
188.70
190.00
185.95
188.21
187.33
2,665,700
Apr 29, 2026
186.83
186.99
183.19
183.56
182.70
2,354,600
Apr 28, 2026
193.50
194.74
187.56
189.23
188.35
2,973,700
Apr 27, 2026
198.03
200.43
196.69
198.13
197.21
1,660,800
Apr 24, 2026
201.58
201.66
197.69
200.23
199.30
2,148,500
Apr 23, 2026
200.25
202.17
195.80
198.96
198.03
2,670,200
Apr 22, 2026
207.48
207.81
203.29
204.07
203.12
2,124,500
Apr 21, 2026
214.66
216.07
202.73
203.09
202.14
2,670,500
Apr 20, 2026
217.98
218.08
212.02
216.39
215.38
2,045,900
Apr 17, 2026
217.74
224.35
217.74
220.10
219.07
2,099,900
Apr 16, 2026
215.14
217.10
213.38
214.93
213.93
1,496,000
Apr 15, 2026
218.11
220.16
213.72
214.40
213.40
1,833,700
Apr 14, 2026
219.25
222.92
217.78
219.94
218.91
1,839,000
Apr 13, 2026
216.27
218.94
214.37
217.38
216.37
1,318,100
Apr 10, 2026
217.80
219.72
215.73
218.75
217.73
2,081,200
Apr 9, 2026
216.64
220.39
213.29
216.44
215.43
1,387,900
Apr 8, 2026
220.35
221.99
213.23
215.59
214.58
2,929,400
Apr 7, 2026
207.42
209.76
202.66
209.62
208.64
1,416,200
Apr 6, 2026
208.99
210.85
207.71
208.50
207.53
1,427,700
Apr 2, 2026
200.69
211.50
198.36
208.54
207.57
2,182,900
Apr 1, 2026
208.56
213.65
206.01
210.08
209.10
3,210,800
Mar 31, 2026
196.75
203.41
196.41
202.98
202.03
3,312,300
Mar 30, 2026
196.91
198.52
189.37
191.86
190.96
2,442,600
Mar 27, 2026
185.31
194.44
185.31
193.40
192.50
3,051,500
Mar 26, 2026
186.39
196.13
185.21
187.56
186.68
3,642,400
Mar 25, 2026
192.00
193.66
188.29
192.07
191.17
4,147,800
Mar 24, 2026
181.17
185.98
178.57
183.49
182.63
2,627,200
Mar 23, 2026
179.71
188.06
178.91
184.04
183.18
3,783,700
Mar 20, 2026
185.28
185.29
175.56
179.13
178.29
7,621,400
Mar 19, 2026
180.01
186.75
178.50
184.78
183.92
5,781,300
Mar 18, 2026
202.36
203.66
194.26
196.09
195.17
3,172,800
Mar 17, 2026
211.49
214.99
207.95
209.45
208.47
1,545,100
Mar 16, 2026
206.17
212.13
205.45
210.16
209.18
2,510,900
Mar 13, 2026
216.97
216.97
206.65
207.54
206.57
2,879,500
Mar 12, 2026
221.70
222.71
215.81
218.24
217.22
1,637,900
Mar 11, 2026
222.23
224.49
216.68
222.81
221.77
1,773,500
Mar 10, 2026
228.47
231.80
226.50
226.94
225.88
1,959,900
Mar 9, 2026
215.54
225.78
212.45
224.75
223.70
2,098,200
Mar 6, 2026
217.42
224.69
215.01
221.00
219.97
2,178,900
Mar 5, 2026
229.12
229.78
214.89
221.49
220.46
5,378,100
Mar 4, 2026
240.01
241.10
229.00
232.73
231.64
1,948,000
Mar 3, 2026
239.10
239.10
226.88
234.52
233.43
3,603,500
Mar 2, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
253.62
255.24
244.16
252.19
251.01
2,500,700
Feb 27, 2026
248.71
252.78
247.07
251.60
249.98
2,510,600
Feb 26, 2026
239.09
246.78
236.27
246.40
244.81
1,612,500
Feb 25, 2026
245.61
245.61
239.66
240.55
239.00
2,155,200
Feb 24, 2026
235.80
245.81
234.28
244.14
242.57
1,824,100
Feb 23, 2026
230.40
240.82
230.00
240.49
238.94
2,688,100
Feb 20, 2026
224.85
229.09
221.00
228.26
226.79
2,389,900
Feb 19, 2026
219.98
224.76
218.08
224.47
223.02
1,680,100
Feb 18, 2026
215.80
223.23
213.59
220.64
219.22
2,827,500
Feb 17, 2026
210.01
214.40
207.01
212.96
211.59
2,233,000
Feb 13, 2026
208.25
217.22
205.40
216.59
215.19
2,672,900
Feb 12, 2026
214.51
218.65
205.15
205.21
203.89
3,761,500
Feb 11, 2026
217.09
218.25
209.76
217.19
215.79
1,799,400
Feb 10, 2026
211.78
212.88
209.55
211.89
210.52
2,062,500
Feb 9, 2026
200.00
210.33
199.88
209.84
208.49
2,626,900
Feb 6, 2026
194.59
198.75
194.59
196.60
195.33
2,732,500
Feb 5, 2026
193.79
198.99
188.80
189.45
188.23
3,999,800
Feb 4, 2026
200.77
201.35
190.83
198.54
197.26
2,958,700
Feb 3, 2026
201.15
201.98
191.22
197.35
196.08
3,558,900
Feb 2, 2026
187.83
195.00
187.04
190.82
189.59
3,724,900
Jan 30, 2026
202.53
204.62
188.52
190.50
189.27
7,153,600
Jan 29, 2026
224.52
225.00
209.93
215.51
214.12
4,298,600
Jan 28, 2026
219.15
224.30
216.61
222.99
221.55
2,866,800
Jan 27, 2026
217.00
218.24
209.65
216.16
214.77
3,101,900
Jan 26, 2026
220.62
223.44
215.34
215.41
214.02
3,811,400
Jan 23, 2026
215.50
215.95
211.87
214.54
213.16
2,598,100
Jan 22, 2026
206.51
215.25
206.26
213.69
212.31
2,449,900
Jan 21, 2026
213.73
213.80
203.91
205.35
204.03
3,591,100
Jan 20, 2026
206.06
209.58
205.50
209.09
207.74
3,291,200
Jan 16, 2026
199.05
200.22
194.70
197.48
196.21
2,158,300
Jan 15, 2026
196.31
201.88
194.40
200.42
199.13
1,990,000
Jan 14, 2026
201.95
201.95
194.18
197.28
196.01
3,071,600
Jan 13, 2026
197.00
200.80
195.53
199.08
197.80
2,800,300
Jan 12, 2026
196.53
199.00
194.02
194.33
193.08
3,111,100
Jan 9, 2026
187.40
191.88
186.84
191.14
189.91
2,581,400
Jan 8, 2026
178.90
186.53
178.51
186.47
185.27
2,197,700
Jan 7, 2026
176.29
182.40
174.31
182.07
180.90
2,461,300
Jan 6, 2026
176.68
180.75
175.30
180.62
179.46
1,919,300
Jan 5, 2026
173.91
181.65
172.70
175.16
174.03
2,870,400
Jan 2, 2026
170.24
171.00
165.00
170.45
169.35
2,079,900
Dec 31, 2025
170.22
173.11
169.09
169.53
168.44
1,225,700
Dec 30, 2025
174.44
174.51
171.15
171.84
170.73
1,809,900
Dec 29, 2025
175.50
176.00
169.39
171.34
170.24
3,553,700
Dec 26, 2025
183.02
183.98
180.62
183.21
182.03
1,426,800
Dec 24, 2025
181.48
181.95
178.34
181.34
180.17
1,151,800
Dec 23, 2025
181.27
182.34
178.32
181.27
180.10
1,706,700
Dec 22, 2025
179.42
181.33
177.31
180.13
178.97
3,215,300
Dec 19, 2025
168.80
176.62
168.65
174.21
173.09
6,564,700
Dec 18, 2025
167.16
170.94
166.18
168.61
167.52
2,777,900
Dec 17, 2025
167.68
168.80
164.67
167.51
166.43
2,339,100
Dec 16, 2025
168.89
170.38
166.00
166.53
165.46
2,301,500
Dec 15, 2025
171.94
172.70
167.60
168.40
167.31
2,979,000
Dec 12, 2025
174.11
174.85
167.31
168.27
167.19
2,635,800
Dec 11, 2025
164.67
172.39
163.70
170.40
169.30
2,350,500
Dec 10, 2025
164.61
165.65
160.20
164.11
163.05
3,564,300
Dec 9, 2025
165.51
167.55
165.16
166.28
165.21
1,930,900
Dec 8, 2025
169.39
170.00
164.55
164.72
163.66
2,785,800
Dec 5, 2025
173.00
173.25
167.48
168.83
167.74
2,477,000
Dec 4, 2025
168.30
171.88
167.50
171.43
170.32
1,395,800
Dec 3, 2025
171.20
172.04
168.21
169.18
168.09
1,172,300
Dec 2, 2025
171.01
171.61
164.31
169.77
168.68
2,175,000
Dec 1, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
175.90
176.00
170.80
172.01
170.90
2,599,800
Nov 28, 2025
175.00
175.25
172.48
174.43
172.91
1,319,500
Nov 26, 2025
167.89
173.88
167.40
173.02
171.51
2,301,500
Nov 25, 2025
166.00
168.11
164.86
165.87
164.42
1,563,700
Nov 24, 2025
161.58
166.49
161.08
166.20
164.75
2,149,800
Nov 21, 2025
157.33
161.05
156.05
160.00
158.60
2,411,200
Nov 20, 2025
168.71
169.61
158.42
158.60
157.22
2,169,500
Nov 19, 2025
169.56
172.59
166.22
167.67
166.21
1,718,900
Nov 18, 2025
166.64
168.23
163.69
166.49
165.04
1,877,900
Nov 17, 2025
166.74
168.91
163.93
164.94
163.50
2,957,500
Nov 14, 2025
162.70
169.22
161.18
168.11
166.64
2,449,900
Nov 13, 2025
173.82
174.45
167.53
168.87
167.40
2,552,500
Nov 12, 2025
168.49
174.67
166.81
173.10
171.59
2,446,500
Nov 11, 2025
168.62
168.62
163.40
167.84
166.38
1,861,300
Nov 10, 2025
165.00
169.12
163.63
167.92
166.45
2,921,200
Nov 7, 2025
160.66
161.46
157.33
161.41
160.00
2,221,100
Nov 6, 2025
160.96
163.29
159.26
159.29
157.90
2,023,700
Nov 5, 2025
158.31
160.61
157.87
159.68
158.29
1,903,000
Nov 4, 2025
157.78
160.39
155.75
155.91
154.55
2,742,800
Nov 3, 2025
160.35
162.63
159.05
162.51
161.09
1,869,600
Oct 31, 2025
163.01
163.01
158.68
160.81
159.41
2,040,700
