AEM
Agnico Eagle Min (AEM)
NYSE
$183.80+$0.11 (+0.06%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $93.1B
    Market Cap
  • 9.38%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -6.60%
    Low Price$180.59
    High Price$207.13
  • 3 Months
    +19.65%
    Low Price$136.04
    High Price$223.61
  • 1 Year
    +9.38%
    Low Price$136.04
    High Price$251.01
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
183.54
185.14
181.21
183.69
+1.72%
1,612,524
10/01/2026
183.32
183.94
180.23
180.59
-1.46%
1,822,312
09/30/2026
187.70
187.70
183.23
183.27
-1.38%
1,374,124
09/29/2026
184.90
187.63
183.50
185.83
+0.91%
1,509,228
09/28/2026
183.44
186.89
181.13
184.15
-5.31%
3,668,950
09/25/2026
194.02
195.63
192.42
194.48
+0.31%
1,239,241
09/24/2026
193.58
194.05
190.40
193.88
-0.86%
1,578,759
09/23/2026
198.00
199.53
193.62
195.57
-3.92%
2,103,135
09/22/2026
197.91
204.62
197.61
203.55
+3.07%
1,450,761
09/21/2026
199.99
200.32
195.44
197.48
-1.01%
1,230,874
09/18/2026
202.29
202.81
197.50
199.49
-0.93%
1,861,693
09/17/2026
202.39
203.60
198.83
201.37
+2.97%
2,280,057
09/16/2026
200.99
202.40
192.70
195.57
-0.68%
1,819,761
09/15/2026
198.14
198.18
193.80
196.90
-0.33%
1,332,285
09/14/2026
193.50
197.85
192.93
197.55
-1.40%
2,311,024
09/11/2026
199.39
202.58
198.15
200.36
+1.87%
1,441,141
09/10/2026
196.56
199.83
195.00
196.68
-2.91%
2,082,815
09/09/2026
205.22
208.64
201.74
202.57
+0.36%
1,349,497
09/08/2026
204.67
207.68
201.56
201.84
-1.41%
1,249,794
09/04/2026
201.70
206.10
200.81
204.73
-1.16%
1,750,354
09/03/2026
202.87
207.68
199.26
207.13
+5.32%
2,986,401
09/02/2026
197.17
200.64
194.54
196.66
+1.65%
2,544,412
09/01/2026
196.55
200.61
193.30
193.46
-4.54%
4,667,351
09/01/2026
$0.45 Dividend
08/31/2026
204.61
206.49
199.88
202.66
-1.52%
3,871,252
08/28/2026
215.83
215.84
204.35
205.79
-4.27%
3,736,100
08/27/2026
213.64
215.63
210.32
214.96
+0.65%
2,093,924
08/26/2026
219.01
221.69
213.13
213.57
-4.49%
3,607,023
08/25/2026
211.53
223.93
211.53
223.61
+2.85%
3,310,823
08/24/2026
216.55
219.81
212.87
217.41
+0.85%
3,673,677
08/21/2026
215.82
217.92
214.02
215.58
+1.90%
5,430,507
08/20/2026
204.00
213.05
203.78
211.57
+2.08%
5,568,012
08/19/2026
196.23
207.81
195.66
207.26
+11.12%
5,292,177
08/18/2026
186.07
189.27
184.21
186.53
-0.97%
2,525,227
08/17/2026
187.58
190.83
186.14
188.36
+1.24%
2,138,021
08/14/2026
182.49
187.46
181.86
186.05
+3.38%
2,902,229
08/13/2026
181.75
182.49
177.61
179.96
-2.60%
3,767,416
08/12/2026
186.39
187.58
183.36
184.77
+1.89%
3,395,679
08/11/2026
179.60
183.23
178.86
181.35
+0.70%
2,446,330
08/10/2026
177.99
181.22
174.26
180.08
+0.93%
3,544,082
08/07/2026
177.07
181.00
176.39
178.42
+6.49%
5,020,226
08/06/2026
162.68
168.58
162.17
167.55
+1.49%
4,220,805
08/05/2026
159.61
165.84
158.25
165.08
+9.85%
5,485,994
08/04/2026
150.67
153.46
149.32
150.28
+2.16%
2,406,626
08/03/2026
144.36
147.48
143.18
147.09
+1.48%
1,444,361
07/31/2026
146.87
147.97
142.47
144.95
-3.64%
2,867,594
07/30/2026
146.31
150.53
144.14
150.42
+4.38%
2,743,781
07/29/2026
142.51
146.82
139.59
144.11
+0.50%
2,746,244
07/29/2026
$3.05 Earnings
07/28/2026
143.36
144.99
140.70
143.39
-1.54%
1,983,048
07/27/2026
146.38
147.66
143.85
145.64
+0.57%
1,899,416
07/24/2026
144.96
146.56
143.57
144.81
+0.43%
1,813,927
07/23/2026
142.18
145.35
141.86
144.19
-1.73%
2,632,725
07/22/2026
143.94
148.82
143.94
146.72
+3.83%
3,678,061
07/21/2026
138.99
141.33
137.54
141.31
+3.87%
2,901,790
07/20/2026
136.81
137.87
135.06
136.04
-0.46%
2,042,336
07/17/2026
135.76
137.73
134.08
136.67
-0.23%
3,049,018
07/16/2026
139.54
140.32
136.33
136.99
-3.47%
2,595,938
07/15/2026
144.08
144.47
139.60
141.91
-1.51%
2,258,553
07/14/2026
147.68
148.63
143.34
144.09
+0.63%
2,022,942
07/13/2026
144.48
145.12
141.92
143.19
-2.29%
2,210,802
07/10/2026
147.51
148.89
145.12
146.54
-1.45%
1,725,540
07/09/2026
147.68
149.04
144.89
148.70
+2.86%
1,799,173
07/08/2026
146.17
146.81
141.30
144.57
-3.62%
3,679,258
07/07/2026
153.86
155.96
148.56
150.00
-2.98%
1,891,867
07/06/2026
156.34
157.72
151.88
154.60
+0.70%
2,875,015
07/02/2026
149.54
154.70
147.80
153.52
-0.64%
5,196,092
07/01/2026
153.97
160.19
153.85
154.51
-0.18%
1,658,755
06/30/2026
152.71
154.96
149.05
154.79
+0.89%
2,475,974
06/29/2026
154.86
155.40
151.57
153.42
-2.21%
2,687,685
06/26/2026
157.72
160.17
156.10
156.88
+0.67%
2,739,684
06/25/2026
156.46
157.59
152.84
155.83
+1.77%
2,035,521
06/24/2026
154.39
158.13
151.27
153.12
-4.18%
4,090,739
06/23/2026
161.24
163.22
159.65
159.81
-4.01%
3,198,131
06/22/2026
163.72
166.53
161.80
166.48
+0.11%
2,486,924
06/18/2026
172.39
176.14
165.32
166.29
-3.66%
4,724,213
06/17/2026
174.16
181.81
172.40
172.61
-1.61%
4,371,889
06/16/2026
173.63
176.77
172.87
175.43
+2.34%
2,711,926
06/15/2026
172.90
175.90
170.52
171.42
+5.63%
3,623,698
06/12/2026
157.55
164.34
157.05
162.28
+3.09%
3,811,953
06/11/2026
152.67
158.25
150.37
157.41
+3.46%
3,494,806
06/10/2026
155.02
158.15
151.09
152.14
-4.66%
3,791,230
06/09/2026
163.35
163.65
154.12
159.58
-1.34%
2,892,116
06/08/2026
163.64
165.39
161.20
161.75
-0.95%
2,966,013
06/05/2026
172.17
172.42
162.57
163.30
-7.41%
4,575,659
06/04/2026
174.23
177.69
174.03
176.36
+2.97%
2,100,702
06/03/2026
175.52
175.52
171.15
171.27
-4.07%
2,404,317
06/02/2026
177.15
178.73
174.38
178.54
+1.34%
2,020,731
06/01/2026
176.13
177.42
172.15
176.18
-3.36%
2,009,467
06/01/2026
$0.45 Dividend
05/29/2026
178.33
183.89
176.51
182.30
+2.91%
3,675,590
05/28/2026
171.51
179.16
170.09
177.14
+1.75%
2,129,721
05/27/2026
175.78
178.11
174.07
174.09
-3.13%
1,474,775
05/26/2026
179.29
180.89
177.34
179.73
+2.65%
1,623,839
05/22/2026
176.31
176.77
173.11
175.09
-1.04%
1,435,110
05/21/2026
174.18
179.81
172.40
176.92
-0.22%
1,483,483
05/20/2026
174.07
178.07
172.19
177.32
+2.74%
1,749,449
05/19/2026
176.22
176.34
171.64
172.59
-3.24%
3,238,673
05/18/2026
181.15
183.08
176.82
178.37
-0.62%
1,648,845
05/15/2026
184.14
184.14
178.26
179.49
-6.40%
2,844,603