NYSE - Delayed Quote
USD
First Majestic Silver Corp. (AG)
14.26
-1.07
(-6.98%)
At close: October 30 at 4:00:02 PM EDT
14.27
+0.01
(+0.07%)
After hours: October 30 at 7:56:08 PM EDT
Trade AG 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
14.50
14.54
13.93
14.26
14.26
12,059,900
Oct 29, 2026
15.39
15.52
15.14
15.33
15.33
7,089,700
Oct 28, 2026
15.51
15.81
15.38
15.80
15.80
10,648,100
Oct 27, 2026
14.97
15.66
14.93
15.64
15.64
9,129,400
Oct 26, 2026
14.89
14.99
14.44
14.85
14.85
8,228,300
Oct 23, 2026
14.96
15.08
14.45
14.77
14.77
10,191,100
Oct 22, 2026
15.34
15.50
15.02
15.12
15.12
9,854,500
Oct 21, 2026
16.10
16.22
15.86
16.09
16.09
7,605,400
Oct 20, 2026
15.69
16.55
15.59
15.99
15.99
8,913,600
Oct 19, 2026
15.97
16.18
15.86
15.98
15.98
8,385,600
Oct 16, 2026
15.96
16.40
15.82
15.98
15.98
10,546,100
Oct 15, 2026
15.49
16.11
15.17
16.09
16.09
9,685,900
Oct 14, 2026
15.77
15.94
14.96
15.25
15.25
14,523,000
Oct 13, 2026
16.98
17.02
16.28
16.33
16.33
7,534,300
Oct 12, 2026
17.03
17.12
16.88
16.99
16.99
4,492,700
Oct 9, 2026
17.30
17.48
17.07
17.28
17.28
9,438,700
Oct 8, 2026
16.58
17.02
16.55
16.98
16.98
13,338,300
Oct 7, 2026
16.80
16.96
16.44
16.65
16.65
11,450,100
Oct 6, 2026
17.63
17.79
17.19
17.54
17.54
9,494,900
Oct 5, 2026
17.82
17.82
17.11
17.51
17.51
7,766,800
Oct 2, 2026
17.99
18.07
17.44
17.67
17.67
9,151,400
Oct 1, 2026
17.66
17.91
17.45
17.66
17.66
8,928,900
Sep 30, 2026
18.14
18.22
17.67
17.69
17.69
9,085,900
Sep 29, 2026
18.04
18.11
17.60
18.08
18.08
13,683,100
Sep 28, 2026
17.86
18.27
17.61
17.95
17.95
10,087,800
Sep 25, 2026
18.76
19.12
18.51
19.01
19.01
6,029,300
Sep 24, 2026
18.85
18.90
18.38
18.76
18.76
8,719,700
Sep 23, 2026
19.62
19.72
18.89
19.05
19.05
10,638,100
Sep 22, 2026
19.37
20.45
19.24
20.32
20.32
10,034,600
Sep 21, 2026
19.96
20.09
19.02
19.31
19.31
10,516,700
Sep 18, 2026
19.71
19.95
19.27
19.84
19.84
12,018,400
Sep 17, 2026
19.25
19.64
18.97
19.49
19.49
7,590,600
Sep 16, 2026
19.06
19.18
17.93
18.33
18.33
11,636,400
Sep 15, 2026
18.91
19.01
18.28
18.64
18.64
5,484,800
Sep 14, 2026
18.82
19.07
18.43
18.80
18.80
9,375,400
Sep 11, 2026
20.46
20.75
19.43
19.56
19.56
9,409,800
Sep 10, 2026
20.14
20.59
19.92
20.15
20.15
9,077,600
Sep 9, 2026
21.21
21.49
20.87
21.18
21.18
9,402,100
Sep 8, 2026
20.99
21.22
20.72
20.75
20.75
6,689,200
Sep 4, 2026
20.71
21.23
20.49
20.97
20.97
7,556,600
Sep 3, 2026
22.00
22.03
20.96
21.39
21.39
10,076,800
Sep 2, 2026
20.48
21.23
20.40
21.20
21.20
9,551,800
Sep 1, 2026
19.73
20.77
19.55
19.86
19.86
12,433,800
Aug 31, 2026
20.76
20.76
20.19
20.59
20.59
6,944,900
Aug 28, 2026
22.15
22.19
20.38
20.76
20.76
14,989,300
Aug 27, 2026
20.93
21.87
20.92
21.74
21.74
8,450,200
Aug 26, 2026
20.63
21.31
20.63
20.99
20.99
6,854,700
Aug 25, 2026
20.32
21.28
20.29
21.24
21.24
7,955,400
Aug 24, 2026
21.30
21.52
20.52
20.83
20.83
9,118,700
Aug 21, 2026
21.90
22.02
21.06
21.09
21.09
12,885,400
Aug 20, 2026
20.55
21.69
20.51
21.19
21.19
12,160,700
Aug 19, 2026
19.80
20.88
19.70
20.85
20.85
16,140,300
Aug 18, 2026
19.00
19.22
18.47
18.48
18.48
8,274,700
Aug 17, 2026
19.53
19.94
19.20
19.57
19.57
7,440,100
Aug 14, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
19.23
19.77
19.12
19.26
19.26
9,581,000
Aug 13, 2026
18.75
18.91
18.44
18.78
18.77
7,711,900
Aug 12, 2026
19.77
19.83
18.96
19.16
19.14
10,246,700
Aug 11, 2026
18.78
19.03
18.57
18.96
18.94
8,526,700
Aug 10, 2026
18.33
19.00
18.28
18.85
18.83
10,739,600
Aug 7, 2026
18.60
18.76
17.99
18.40
18.39
11,334,700
Aug 6, 2026
17.33
17.64
17.06
17.28
17.27
8,858,900
Aug 5, 2026
17.53
17.89
17.23
17.61
17.60
12,441,400
Aug 4, 2026
16.36
16.75
16.19
16.49
16.48
12,531,700
Aug 3, 2026
14.91
15.72
14.71
15.70
15.69
8,642,600
Jul 31, 2026
15.26
15.41
14.83
15.03
15.02
12,865,200
Jul 30, 2026
15.36
15.70
14.11
15.69
15.68
21,074,000
Jul 29, 2026
15.52
15.88
14.92
15.22
15.21
13,814,500
Jul 28, 2026
15.83
15.89
15.27
15.69
15.68
11,579,400
Jul 27, 2026
16.39
16.54
15.80
16.22
16.21
9,414,700
Jul 24, 2026
16.59
16.75
16.25
16.31
16.30
7,065,000
Jul 23, 2026
16.60
16.79
16.04
16.45
16.44
9,767,900
Jul 22, 2026
17.20
17.75
17.15
17.31
17.30
10,044,600
Jul 21, 2026
16.40
16.89
16.22
16.87
16.86
10,073,200
Jul 20, 2026
15.79
16.08
15.62
15.85
15.84
7,072,100
Jul 17, 2026
15.46
16.09
15.33
15.81
15.80
10,970,700
Jul 16, 2026
16.34
16.44
15.68
15.88
15.87
9,671,600
Jul 15, 2026
17.05
17.18
16.22
16.84
16.83
9,341,700
Jul 14, 2026
17.25
17.48
16.77
16.93
16.92
8,192,500
Jul 13, 2026
16.61
16.72
16.18
16.40
16.39
7,639,100
Jul 10, 2026
17.08
17.30
16.82
16.95
16.94
8,447,900
Jul 9, 2026
16.35
17.44
16.17
17.16
17.15
14,156,000
Jul 8, 2026
16.00
16.26
15.11
15.80
15.79
15,084,400
Jul 7, 2026
17.02
17.22
16.14
16.45
16.44
8,493,300
Jul 6, 2026
18.05
18.08
17.13
17.31
17.30
9,940,200
Jul 2, 2026
17.67
18.28
17.32
17.82
17.81
12,588,100
Jul 1, 2026
16.73
17.93
16.70
17.04
17.03
8,042,300
Jun 30, 2026
16.85
17.26
16.58
16.96
16.95
7,675,600
Jun 29, 2026
16.74
16.87
16.27
16.81
16.80
7,849,100
Jun 26, 2026
16.73
17.38
16.62
16.89
16.88
10,773,400
Jun 25, 2026
16.65
17.02
16.07
16.50
16.49
11,260,000
Jun 24, 2026
15.80
16.44
15.67
16.06
16.05
14,515,400
Jun 23, 2026
16.78
17.07
16.42
16.50
16.49
11,638,600
Jun 22, 2026
17.74
18.25
17.45
17.72
17.71
11,321,400
Jun 18, 2026
18.41
19.10
17.85
18.00
17.99
17,399,000
Jun 17, 2026
19.31
20.00
18.52
18.55
18.54
14,874,300
Jun 16, 2026
19.16
19.60
18.77
19.42
19.40
9,315,700
Jun 15, 2026
19.05
19.56
18.59
18.90
18.88
13,619,200
Jun 12, 2026
17.15
17.84
16.83
17.65
17.64
14,101,300
Jun 11, 2026
15.74
16.95
15.62
16.92
16.91
16,669,700
Jun 10, 2026
15.94
16.48
15.66
15.71
15.70
12,773,600
Jun 9, 2026
17.36
17.43
15.66
16.54
16.53
17,423,400
Jun 8, 2026
17.25
17.59
16.88
17.17
17.16
10,526,800
Jun 5, 2026
19.06
19.06
16.83
16.99
16.98
21,347,800
Jun 4, 2026
20.09
20.33
19.61
19.77
19.75
8,194,000
Jun 3, 2026
20.39
20.54
19.71
19.77
19.75
9,798,100
Jun 2, 2026
21.09
21.27
20.34
20.99
20.97
6,913,800
Jun 1, 2026
20.46
21.06
19.79
20.83
20.81
9,819,500
May 29, 2026
20.55
21.14
20.20
21.08
21.06
10,457,500
May 28, 2026
19.45
20.90
19.20
20.58
20.56
10,192,200
May 27, 2026
19.58
20.15
19.48
19.67
19.65
11,270,100
May 26, 2026
19.81
20.31
19.59
20.28
20.26
10,090,100
May 22, 2026
19.70
19.79
19.10
19.45
19.43
9,199,100
May 21, 2026
19.38
20.37
19.25
19.90
19.88
9,356,300
May 20, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
19.30
20.05
18.64
19.94
19.92
11,809,500
May 19, 2026
19.47
19.55
18.63
18.80
18.77
16,817,200
May 18, 2026
20.78
20.82
19.63
19.73
19.70
11,950,500
May 15, 2026
21.36
21.40
20.01
20.42
20.39
18,246,000
May 14, 2026
23.80
23.80
22.63
22.66
22.62
13,374,800
May 13, 2026
24.09
24.49
23.08
23.98
23.94
17,824,000
May 12, 2026
23.00
24.51
22.27
24.21
24.17
25,141,200
May 11, 2026
22.69
23.69
22.57
23.58
23.54
24,043,000
May 8, 2026
22.01
22.28
21.05
21.86
21.82
12,920,600
May 7, 2026
22.19
23.07
21.30
21.37
21.33
21,629,200
May 6, 2026
20.45
21.45
20.42
21.18
21.14
15,324,200
May 5, 2026
19.68
19.83
19.05
19.10
19.07
6,952,300
May 4, 2026
19.41
19.92
19.24
19.38
19.35
8,736,900
May 1, 2026
19.51
20.28
19.46
19.85
19.82
9,207,300
Apr 30, 2026
19.81
19.99
19.18
19.71
19.68
9,889,200
Apr 29, 2026
19.34
19.34
18.77
18.95
18.92
10,704,700
Apr 28, 2026
19.90
20.09
19.29
19.50
19.47
12,231,400
Apr 27, 2026
20.27
20.53
19.87
20.48
20.45
7,395,100
Apr 24, 2026
20.38
20.68
19.98
20.56
20.53
9,402,200
Apr 23, 2026
20.45
20.66
19.43
20.25
20.22
12,165,900
Apr 22, 2026
20.67
21.16
20.25
20.91
20.87
9,422,800
Apr 21, 2026
21.24
21.39
20.03
20.08
20.05
15,038,000
Apr 20, 2026
21.15
21.62
20.84
21.52
21.48
13,633,600
Apr 17, 2026
21.84
22.83
21.47
21.49
21.45
19,973,200
Apr 16, 2026
21.29
21.55
20.93
21.05
21.01
10,131,300
Apr 15, 2026
21.36
21.66
20.81
21.16
21.12
14,239,400
Apr 14, 2026
21.28
21.73
21.03
21.53
21.49
14,382,900
Apr 13, 2026
20.16
20.87
20.11
20.78
20.74
14,969,900
Apr 10, 2026
20.93
21.03
20.42
20.58
20.54
11,840,100
Apr 9, 2026
21.15
21.40
20.03
20.59
20.55
15,290,800
Apr 8, 2026
23.06
23.30
20.54
20.91
20.87
21,729,000
Apr 7, 2026
21.27
21.54
20.54
21.26
21.22
15,315,200
Apr 6, 2026
21.61
22.02
21.21
21.40
21.36
12,888,600
Apr 2, 2026
20.50
22.31
20.48
21.84
21.80
14,257,800
Apr 1, 2026
21.78
22.86
21.50
22.17
22.13
22,437,200
Mar 31, 2026
20.37
21.65
20.30
21.48
21.44
23,651,900
Mar 30, 2026
21.05
21.17
19.29
19.65
19.62
17,708,000
Mar 27, 2026
19.17
20.87
19.13
20.68
20.64
19,097,500
Mar 26, 2026
20.00
20.68
19.28
19.32
19.29
18,196,200
Mar 25, 2026
21.22
21.31
20.39
20.78
20.74
22,114,900
Mar 24, 2026
19.14
20.34
18.97
20.10
20.07
21,888,300
Mar 23, 2026
18.33
19.65
18.20
19.20
19.17
28,543,300
Mar 20, 2026
18.97
19.03
17.88
18.27
18.24
24,669,900
Mar 19, 2026
18.25
19.12
17.93
18.95
18.92
27,610,100
Mar 18, 2026
20.98
21.20
20.05
20.35
20.32
22,938,200
Mar 17, 2026
22.15
22.68
21.41
21.74
21.70
16,689,400
Mar 16, 2026
22.43
23.19
21.43
22.21
22.17
23,872,800
Mar 13, 2026
24.41
24.54
22.43
22.56
22.52
23,107,800
Mar 12, 2026
25.72
25.73
24.46
24.63
24.59
15,364,500
Mar 11, 2026
26.15
26.26
24.91
25.71
25.67
17,776,600
Mar 10, 2026
26.93
27.62
26.55
26.72
26.67
16,951,700
Mar 9, 2026
25.20
26.16
23.93
26.14
26.10
21,052,300
Mar 6, 2026
25.75
26.33
25.04
25.83
25.79
19,376,700
Mar 5, 2026
27.98
28.13
25.51
26.27
26.23
27,283,500
Mar 4, 2026
29.04
29.48
28.34
28.65
28.60
14,851,200
Mar 3, 2026
28.50
28.99
26.97
28.37
28.32
28,295,600
Mar 2, 2026
31.67
31.75
29.97
31.60
31.55
25,371,800
Feb 27, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
31.51
32.04
30.88
32.01
31.96
23,087,400
Feb 26, 2026
28.90
31.20
28.63
31.10
31.04
26,195,500
Feb 25, 2026
30.10
30.15
29.19
29.41
29.35
20,310,500
Feb 24, 2026
27.45
29.97
27.39
29.51
29.45
23,804,200
Feb 23, 2026
27.89
29.49
27.75
28.60
28.54
36,625,500
Feb 20, 2026
25.02
27.58
24.72
27.55
27.50
37,079,900
Feb 19, 2026
23.05
24.92
22.63
24.78
24.73
29,106,900
Feb 18, 2026
22.32
22.72
21.83
22.60
22.56
16,562,300
Feb 17, 2026
22.02
22.02
20.54
21.55
21.51
18,259,400
Feb 13, 2026
22.00
23.11
21.86
22.96
22.92
21,763,100
Feb 12, 2026
23.48
23.79
21.51
21.59
21.55
32,181,300
Feb 11, 2026
24.87
24.90
23.09
23.81
23.76
21,970,000
Feb 10, 2026
23.41
24.26
23.39
23.79
23.74
19,609,000
Feb 9, 2026
22.46
24.00
22.24
23.75
23.70
22,100,300
Feb 6, 2026
20.75
22.22
20.62
21.99
21.95
18,359,600
Feb 5, 2026
20.79
21.69
20.03
20.25
20.21
22,907,600
Feb 4, 2026
22.83
22.94
21.03
22.43
22.39
33,753,700
Feb 3, 2026
22.19
22.28
21.12
22.04
22.00
31,553,500
Feb 2, 2026
20.54
21.28
19.87
20.40
20.36
31,858,700
Jan 30, 2026
22.37
23.50
20.59
20.84
20.80
60,807,500
Jan 29, 2026
26.96
27.25
23.79
25.17
25.12
40,686,600
Jan 28, 2026
26.05
26.51
24.99
26.23
26.18
28,847,500
Jan 27, 2026
26.00
26.34
24.42
25.72
25.67
33,468,500
Jan 26, 2026
27.19
27.90
25.52
25.72
25.67
51,372,600
Jan 23, 2026
24.70
25.47
24.25
25.44
25.39
28,518,800
Jan 22, 2026
22.30
24.35
22.10
24.22
24.17
25,638,800
Jan 21, 2026
22.66
22.82
21.77
22.20
22.16
33,740,400
Jan 20, 2026
22.93
22.98
21.78
22.46
22.42
30,134,100
Jan 16, 2026
20.06
21.54
19.34
21.50
21.46
33,073,400
Jan 15, 2026
19.17
20.51
19.01
20.34
20.30
24,568,200
Jan 14, 2026
20.47
20.55
19.34
19.83
19.79
27,494,200
Jan 13, 2026
20.63
21.12
19.70
19.85
19.81
27,220,600
Jan 12, 2026
20.05
20.61
19.70
20.22
20.18
27,123,000
Jan 9, 2026
18.24
18.98
17.95
18.91
18.87
21,938,700
Jan 8, 2026
17.07
17.99
17.02
17.90
17.86
13,074,100
Jan 7, 2026
17.67
18.03
16.77
17.94
17.90
23,990,200
Jan 6, 2026
17.22
18.73
16.98
18.72
18.68
25,774,800
Jan 5, 2026
16.60
18.08
16.54
17.04
17.01
24,960,700
Jan 2, 2026
17.04
17.27
15.54
16.06
16.03
25,395,100
Dec 31, 2025
16.44
17.19
16.44
16.66
16.63
15,778,000
Dec 30, 2025
17.22
17.35
16.77
16.93
16.90
18,567,500
Dec 29, 2025
16.51
17.17
16.21
16.70
16.67
23,199,200
Dec 26, 2025
17.77
17.91
16.98
17.42
17.39
21,852,900
Dec 24, 2025
17.19
17.29
16.78
17.21
17.18
8,805,500
Dec 23, 2025
17.80
17.85
16.78
17.38
17.35
20,799,100
Dec 22, 2025
17.38
17.91
17.28
17.52
17.49
18,708,700
Dec 19, 2025
16.27
17.07
16.23
16.69
16.66
25,631,600
Dec 18, 2025
16.17
16.77
16.03
16.15
16.12
20,388,600
Dec 17, 2025
16.88
17.00
16.21
16.38
16.35
25,477,400
Dec 16, 2025
15.90
16.54
15.80
16.40
16.37
19,354,400
Dec 15, 2025
16.50
16.65
15.69
16.04
16.01
19,404,700
Dec 12, 2025
17.37
17.37
15.68
15.94
15.91
24,754,900
Dec 11, 2025
16.10
17.20
15.91
16.81
16.78
28,743,700
Dec 10, 2025
15.25
15.92
14.86
15.69
15.66
23,318,700
Dec 9, 2025
14.47
15.57
14.40
15.40
15.37
18,628,500
Dec 8, 2025
15.08
15.14
14.32
14.37
14.34
15,534,000
Dec 5, 2025
15.49
15.82
14.97
15.06
15.03
18,103,000
Dec 4, 2025
15.31
15.39
14.84
15.02
14.99
18,698,400
Dec 3, 2025
15.94
16.28
15.64
15.69
15.66
18,824,500
Dec 2, 2025
15.40
15.91
14.88
15.91
15.88
22,405,900
Dec 1, 2025
15.62
15.99
15.34
15.52
15.49
26,622,100
Nov 28, 2025
13.99
15.26
13.85
15.23
15.20
19,991,400
Nov 26, 2025
12.56
13.67
12.43
13.51
13.48
19,164,800
Nov 25, 2025
12.03
12.67
12.01
12.41
12.39
14,090,700
Nov 24, 2025
11.22
12.09
11.18
12.06
12.04
10,034,800
Nov 21, 2025
10.95
11.23
10.72
11.12
11.10
15,303,500
Nov 20, 2025
11.90
12.09
10.96
11.02
11.00
16,184,000
Nov 19, 2025
12.01
12.40
11.61
11.84
11.82
12,189,900
Nov 18, 2025
11.63
11.86
11.38
11.70
11.68
10,246,600
Nov 17, 2025
11.86
12.07
11.34
11.55
11.53
12,138,500
Nov 14, 2025
11.41
12.24
11.32
12.01
11.99
12,197,900
Nov 13, 2025
12.68
12.70
11.96
12.22
12.20
15,430,900
Nov 12, 2025
12.10
12.82
11.95
12.57
12.55
22,623,800
Nov 11, 2025
12.02
12.04
11.60
11.94
11.92
11,696,000
Nov 10, 2025
12.00
12.14
11.68
11.88
11.86
17,749,300
Nov 7, 2025
10.99
11.43
10.81
11.41
11.39
13,923,700
Nov 6, 2025
10.80
11.36
10.77
10.90
10.88
15,732,000
Nov 5, 2025
11.21
11.32
10.19
10.67
10.65
27,183,400
Nov 4, 2025
11.92
12.08
11.47
11.56
11.54
22,894,200
Nov 3, 2025
12.74
12.86
12.29
12.52
12.50
11,824,600
Oct 31, 2025
12.94
12.99
12.55
12.77
12.74
15,381,800
