AG
First Majestic S (AG)
NYSE
$21.17+$0.08 (+0.38%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $10.4B
    Market Cap
  • 135.03%
    1-Year Change
  • Silver
    Industry
  • 1 Month
    +25.12%
    Low Price$15.02
    High Price$21.19
  • 3 Months
    +6.07%
    Low Price$15.02
    High Price$21.19
  • 1 Year
    +135.03%
    Low Price$8.88
    High Price$31.96
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.90
22.02
21.06
21.09
-0.47%
12,884,910
08/20/2026
20.55
21.69
20.51
21.19
+1.63%
12,159,450
08/19/2026
19.80
20.88
19.70
20.85
+12.82%
16,139,510
08/18/2026
19.00
19.22
18.47
18.48
-5.57%
8,274,470
08/17/2026
19.53
19.94
19.20
19.57
+1.61%
7,440,133
08/14/2026
19.23
19.77
19.12
19.26
+2.64%
9,580,974
08/14/2026
$0.02 Dividend
08/13/2026
18.73
18.89
18.43
18.76
-1.98%
7,711,911
08/12/2026
19.75
19.81
18.94
19.14
+1.05%
10,272,915
08/11/2026
18.76
19.01
18.55
18.94
+0.58%
8,526,531
08/10/2026
18.32
18.98
18.27
18.83
+2.45%
10,739,559
08/07/2026
18.58
18.74
17.97
18.39
+6.48%
11,306,776
08/06/2026
17.32
17.63
17.05
17.27
-1.87%
8,858,382
08/05/2026
17.52
17.88
17.21
17.60
+6.79%
12,420,936
08/04/2026
16.35
16.73
16.18
16.48
+5.03%
12,531,658
08/03/2026
14.89
15.70
14.70
15.69
+4.46%
8,642,587
07/31/2026
15.25
15.40
14.82
15.02
-4.21%
12,865,223
07/30/2026
15.35
15.69
14.10
15.68
+3.09%
21,073,375
07/30/2026
$0.21 Earnings
07/29/2026
15.51
15.87
14.91
15.21
-3.00%
13,814,487
07/28/2026
15.82
15.88
15.26
15.68
-3.27%
11,572,163
07/27/2026
16.38
16.53
15.78
16.21
-0.55%
9,420,531
07/24/2026
16.58
16.74
16.24
16.30
-0.85%
7,065,038
07/23/2026
16.58
16.78
16.03
16.44
-4.97%
9,771,280
07/22/2026
17.19
17.74
17.14
17.30
+2.61%
10,044,638
07/21/2026
16.39
16.88
16.21
16.86
+6.44%
10,073,227
07/20/2026
15.78
16.06
15.60
15.84
+0.25%
7,071,935
07/17/2026
15.45
16.07
15.32
15.80
-0.44%
10,970,492
07/16/2026
16.33
16.43
15.67
15.87
-5.70%
9,671,603
07/15/2026
17.04
17.17
16.21
16.83
-0.53%
9,363,157
07/14/2026
17.24
17.46
16.76
16.92
+3.23%
8,192,462
07/13/2026
16.59
16.71
16.17
16.39
-3.24%
7,638,792
07/10/2026
17.07
17.28
16.81
16.94
-1.22%
8,447,903
07/09/2026
16.34
17.42
16.16
17.15
+8.61%
14,159,653
07/08/2026
15.99
16.25
15.09
15.79
-3.95%
15,084,446
07/07/2026
17.01
17.21
16.12
16.44
-4.97%
8,493,270
07/06/2026
18.04
18.07
17.12
17.30
-2.86%
9,940,114
07/02/2026
17.66
18.27
17.31
17.81
+4.58%
12,626,471
07/01/2026
16.72
17.92
16.69
17.03
+0.47%
8,042,307
06/30/2026
16.84
17.25
16.57
16.95
+0.89%
7,675,559
06/29/2026
16.73
16.86
16.26
16.80
-0.47%
7,849,110
06/26/2026
16.72
17.36
16.61
16.88
+2.36%
10,773,364
06/25/2026
16.64
17.00
16.05
16.49
+2.74%
11,278,610
06/24/2026
15.79
16.43
15.66
16.05
-2.67%
14,515,436
06/23/2026
16.77
17.06
16.41
16.49
-6.88%
11,638,603
06/22/2026
17.73
18.24
17.44
17.71
-1.56%
11,321,442
06/18/2026
18.40
19.08
17.84
17.99
-2.96%
17,398,964
06/17/2026
19.29
19.98
18.51
18.53
-4.48%
14,874,334
06/16/2026
19.14
19.58
18.75
19.40
+2.75%
9,315,667
06/15/2026
19.03
19.54
18.57
18.88
+7.08%
13,618,821
06/12/2026
17.14
17.83
16.82
17.64
+4.31%
14,099,431
06/11/2026
15.72
16.94
15.61
16.91
+7.70%
16,670,157
06/10/2026
15.93
16.47
15.65
15.70
-5.02%
12,772,890
06/09/2026
17.35
17.42
15.65
16.53
-3.67%
17,423,448
06/08/2026
17.24
17.57
16.86
17.16
+1.06%
10,526,693
06/05/2026
19.04
19.04
16.82
16.98
-14.06%
21,347,100
06/04/2026
20.07
20.31
19.59
19.75
0.00%
8,193,001
06/03/2026
20.37
20.53
19.69
19.75
-5.81%
9,793,287
06/02/2026
21.07
21.25
20.32
20.97
+0.77%
6,913,560
06/01/2026
20.44
21.04
19.77
20.81
-1.19%
9,819,442
05/29/2026
20.53
21.12
20.18
21.06
+2.43%
10,457,481
05/28/2026
19.43
20.88
19.18
20.56
+4.63%
10,192,239
05/27/2026
19.56
20.13
19.46
19.65
-3.01%
11,270,050
05/26/2026
19.79
20.29
19.57
20.26
+4.27%
10,090,104
05/22/2026
19.68
19.77
19.08
19.43
-2.26%
9,199,089
05/21/2026
19.36
20.35
19.23
19.88
-0.20%
9,326,850
05/20/2026
19.28
20.03
18.62
19.92
+6.16%
11,809,504
05/20/2026
$0.02 Dividend
05/19/2026
19.44
19.52
18.60
18.77
-4.71%
16,817,167
05/18/2026
20.74
20.78
19.59
19.70
-3.38%
11,950,362
05/15/2026
21.32
21.36
19.98
20.38
-9.89%
18,245,666
05/14/2026
23.76
23.76
22.59
22.62
-5.50%
13,376,783
05/13/2026
24.05
24.44
23.04
23.94
-0.95%
17,859,820
05/12/2026
22.96
24.46
22.23
24.17
+2.67%
25,141,001
05/12/2026
$0.31 Earnings
05/11/2026
22.65
23.64
22.53
23.54
+7.87%
24,042,632
05/08/2026
21.97
22.24
21.01
21.82
+2.29%
12,920,552
05/07/2026
22.15
23.03
21.26
21.33
+0.90%
21,629,161
05/06/2026
20.41
21.41
20.38
21.14
+10.89%
15,324,233
05/05/2026
19.65
19.80
19.02
19.07
-1.44%
6,952,266
05/04/2026
19.38
19.89
19.21
19.35
-2.37%
8,736,238
05/01/2026
19.48
20.25
19.43
19.82
+0.71%
9,207,253
04/30/2026
19.78
19.96
19.15
19.68
+4.01%
9,889,209
04/29/2026
19.31
19.31
18.74
18.92
-2.82%
10,704,699
04/28/2026
19.87
20.06
19.25
19.47
-4.79%
12,231,377
04/27/2026
20.24
20.49
19.84
20.44
-0.39%
7,395,108
04/24/2026
20.34
20.64
19.95
20.52
+1.53%
9,402,242
04/23/2026
20.41
20.62
19.40
20.22
-3.16%
12,165,855
04/22/2026
20.63
21.12
20.22
20.87
+4.13%
9,422,757
04/21/2026
21.20
21.35
19.99
20.05
-6.69%
15,032,929
04/20/2026
21.11
21.58
20.80
21.48
+0.14%
13,630,432
04/17/2026
21.80
22.79
21.43
21.45
+2.09%
19,973,207
04/16/2026
21.25
21.51
20.89
21.01
-0.52%
10,131,313
04/15/2026
21.32
21.62
20.77
21.12
-1.72%
14,239,426
04/14/2026
21.24
21.69
20.99
21.49
+3.61%
14,382,916
04/13/2026
20.13
20.83
20.08
20.74
+0.97%
18,406,192
04/10/2026
20.89
20.99
20.38
20.54
-0.05%
11,839,612
04/09/2026
21.11
21.36
20.00
20.55
-1.53%
15,284,575
04/08/2026
23.02
23.26
20.50
20.87
-1.65%
21,728,984
04/07/2026
21.23
21.50
20.50
21.22
-0.65%
15,315,233