NYSE:AEM | Historical Stock Price | AGNICO EAGLE MINES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.73$7.30$19.53$52.23$139.66$373.461973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.46$61.741,371,600——
2012-12-28$50.68$59.641,059,400——
2012-12-27$50.85$59.841,321,800——
2012-12-26$50.42$59.34998,200——
2012-12-24$50.94$59.95513,300——
2012-12-21$51.01$60.033,838,600——
2012-12-20$50.84$59.831,932,500——
2012-12-19$51.44$60.541,824,300——
2012-12-18$52.03$61.231,968,600——
2012-12-17$53.19$62.601,349,500——
2012-12-14$53.45$62.901,009,700——
2012-12-13$53.35$62.791,582,300——
2012-12-12$54.30$63.901,756,300——
2012-12-11$53.67$63.161,575,600——
2012-12-10$54.24$63.831,161,900——
2012-12-07$53.67$63.161,087,700——
2012-12-06$53.06$62.451,280,200——
2012-12-05$52.40$61.671,532,600——
2012-12-04$54.05$63.611,717,100——
2012-12-03$55.11$64.861,143,800——
2012-11-30$55.80$65.671,218,700——
2012-11-29$56.34$66.311,400,300——
2012-11-28$55.93$65.591,468,800——
2012-11-27$55.34$64.901,238,200——
2012-11-26$57.33$67.231,573,700——
2012-11-23$56.48$66.23747,500——
2012-11-21$55.30$64.851,140,800——
2012-11-20$54.46$63.861,446,500——
2012-11-19$55.42$64.992,789,500——
2012-11-16$52.14$61.141,524,500——
2012-11-15$51.63$60.543,026,200——
2012-11-14$54.35$63.731,846,500——
2012-11-13$55.17$64.701,429,400——
2012-11-12$55.77$65.401,013,000——
2012-11-09$55.62$65.221,075,900——
2012-11-08$56.42$66.161,652,400——
2012-11-07$55.79$65.421,338,800——
2012-11-06$54.93$64.411,211,600——
2012-11-05$53.99$63.311,556,000——
2012-11-02$52.91$62.052,567,400——
2012-11-01$56.30$66.021,328,500——
2012-10-31$56.49$66.241,385,100——
2012-10-26$55.63$65.241,614,500——
2012-10-25$56.36$66.093,085,700——
2012-10-24$51.64$60.561,360,000——
2012-10-23$52.58$61.661,084,800——
2012-10-22$53.62$62.881,030,000——
2012-10-19$52.67$61.761,476,100——
2012-10-18$52.69$61.791,372,400——
2012-10-17$53.04$62.201,198,800——
2012-10-16$52.00$60.981,169,900——
2012-10-15$51.21$60.051,533,100——
2012-10-12$51.50$60.391,186,200——
2012-10-11$52.65$61.74967,900——
2012-10-10$51.86$60.811,154,300——
2012-10-09$52.05$61.041,247,700——
2012-10-08$53.13$62.30696,400——
2012-10-05$53.57$62.821,557,800——
2012-10-04$53.81$63.101,038,200——
2012-10-03$52.51$61.581,338,800——
2012-10-02$52.45$61.511,236,800——
2012-10-01$52.72$61.821,881,300——
2012-09-28$51.88$60.841,838,600——
2012-09-27$51.78$60.721,702,300——
2012-09-26$49.88$58.492,085,500——
2012-09-25$49.73$58.321,683,300——
2012-09-24$50.39$59.091,637,200——
2012-09-21$52.06$61.053,379,500——
2012-09-20$51.98$60.962,124,600——
2012-09-19$52.66$61.752,169,900——
2012-09-18$51.86$60.812,251,100——
2012-09-17$51.41$60.292,220,200——
2012-09-14$51.37$60.243,027,800——
2012-09-13$50.17$58.833,717,000——
2012-09-12$48.34$56.692,127,500——
2012-09-11$48.18$56.501,434,500——
2012-09-10$47.99$56.281,520,400——
2012-09-07$49.42$57.952,119,900——
2012-09-06$48.33$56.681,471,600——
2012-09-05$47.72$55.961,402,400——
2012-09-04$47.81$56.071,563,500——
2012-08-31$48.32$56.662,065,100——
2012-08-30$46.01$53.951,197,200——
2012-08-29$46.46$54.251,530,700——
2012-08-28$46.95$54.821,224,900——
2012-08-27$46.80$54.64994,400——
2012-08-24$47.39$55.33901,000——
2012-08-23$47.29$55.222,113,200——
2012-08-22$47.25$55.171,425,200——
2012-08-21$46.62$54.431,665,000——
2012-08-20$46.78$54.621,496,200——
2012-08-17$46.30$54.061,855,600——
2012-08-16$45.89$53.581,973,400——
2012-08-15$43.95$51.321,746,300——
2012-08-14$44.53$51.991,603,900——
2012-08-13$44.93$52.461,676,500——
2012-08-10$45.38$52.991,484,800——
2012-08-09$45.32$52.922,017,100——
2012-08-08$45.19$52.762,260,100——
2012-08-07$45.28$52.871,918,700——
2012-08-06$44.81$52.321,878,500——
2012-08-03$43.65$50.972,462,000——
2012-08-02$43.51$50.802,158,300——
2012-08-01$44.10$51.492,782,900——
2012-07-31$43.83$51.182,520,500——
2012-07-30$44.31$51.741,942,400——
2012-07-27$43.16$50.392,883,400——
2012-07-26$42.09$49.147,182,200——
2012-07-25$38.94$45.472,454,300——
2012-07-24$37.55$43.841,575,700——
2012-07-23$36.64$42.781,245,100——
2012-07-20$37.50$43.781,183,800——
2012-07-19$37.30$43.55892,300——
2012-07-18$36.73$42.891,106,700——
2012-07-17$36.86$43.041,471,900——
2012-07-16$37.13$43.35981,500——
2012-07-13$37.70$44.021,417,900——
2012-07-12$37.11$43.333,163,700——
2012-07-11$37.94$44.302,501,000——
2012-07-10$38.74$45.231,457,200——
2012-07-09$40.41$47.181,377,500——
2012-07-06$40.53$47.321,406,500——
2012-07-05$41.79$48.791,642,200——
2012-07-03$42.01$49.051,341,900——
2012-07-02$40.56$47.361,336,200——
2012-06-29$40.46$47.242,512,300——
2012-06-28$39.15$45.712,189,800——
2012-06-27$40.18$46.911,582,100——
2012-06-26$40.48$47.262,898,000——
2012-06-25$42.04$49.091,990,800——
2012-06-22$40.56$47.361,340,900——
2012-06-21$40.21$46.951,896,100——
2012-06-20$42.28$49.372,641,200——
2012-06-19$42.59$49.731,678,300——
2012-06-18$42.40$49.512,109,400——
2012-06-15$41.97$49.004,708,400——
2012-06-14$42.06$49.112,624,500——
2012-06-13$42.02$49.063,077,800——
2012-06-12$41.25$48.162,656,800——
2012-06-11$39.35$45.941,994,700——
2012-06-08$40.17$46.901,225,000——
2012-06-07$39.72$46.382,292,500——
2012-06-06$40.93$47.792,444,300——
2012-06-05$40.64$47.452,233,700——
2012-06-04$40.68$47.502,738,600——
2012-06-01$40.66$47.473,943,700——
2012-05-31$37.34$43.602,042,900——
2012-05-30$38.17$44.572,551,400——
2012-05-29$38.58$44.812,529,100——
2012-05-25$39.79$46.221,415,200——
2012-05-24$39.62$46.023,662,800——
2012-05-23$39.19$45.523,537,700——
2012-05-22$37.17$43.172,339,900——
2012-05-21$37.42$43.461,283,400——
2012-05-18$36.19$42.042,716,200——
2012-05-17$35.87$41.663,190,000——
2012-05-16$34.03$39.533,368,600——
2012-05-15$33.97$39.463,670,700——
2012-05-14$35.76$41.543,119,800——
2012-05-11$36.81$42.761,761,600——
2012-05-10$37.73$43.822,506,000——
2012-05-09$38.17$44.343,832,400——
2012-05-08$37.29$43.313,086,600——
2012-05-07$38.69$44.941,966,800——
2012-05-04$38.25$44.432,423,000——
2012-05-03$38.40$44.603,854,000——
2012-05-02$39.23$45.572,146,800——
2012-05-01$39.61$46.012,246,100——
2012-04-30$39.92$46.373,378,100——
2012-04-27$39.36$45.726,794,000——
2012-04-26$35.84$41.634,371,000——
2012-04-25$34.41$39.971,987,800——
2012-04-24$32.82$38.12922,600——
2012-04-23$32.66$37.941,606,700——
2012-04-20$33.15$38.511,050,600——
2012-04-19$33.75$39.201,861,900——
2012-04-18$33.59$39.021,264,200——
2012-04-17$34.01$39.501,938,200——
2012-04-16$32.57$37.831,621,500——
2012-04-13$33.38$38.771,754,900——
2012-04-12$34.34$39.892,198,600——
2012-04-11$32.37$37.601,686,700——
2012-04-10$33.20$38.562,097,900——
2012-04-09$32.33$37.551,789,200——
2012-04-05$32.37$37.602,066,200——
2012-04-04$32.63$37.902,496,200——
2012-04-03$33.94$39.422,783,700——
2012-04-02$34.96$40.612,562,400——
2012-03-30$33.38$38.771,694,100——
2012-03-29$32.96$38.281,896,700——
2012-03-28$33.07$38.413,004,400——
2012-03-27$33.44$38.842,241,500——
2012-03-26$34.37$39.921,405,400——
2012-03-23$33.61$39.041,300,200——
2012-03-22$32.80$38.101,118,600——
2012-03-21$33.10$38.451,709,300——
2012-03-20$33.58$39.002,312,900——
2012-03-19$33.16$38.521,802,200——
2012-03-16$33.79$39.254,771,500——
2012-03-15$33.47$38.882,153,100——
2012-03-14$33.67$39.113,641,000——
2012-03-13$35.25$40.942,986,900——
2012-03-12$35.24$40.933,587,700——
2012-03-09$36.36$42.231,919,200——
2012-03-08$36.03$41.851,494,000——
2012-03-07$35.40$41.122,189,400——
2012-03-06$35.32$41.032,531,300——
2012-03-05$35.96$41.772,104,900——
2012-03-02$36.31$42.181,449,500——
2012-03-01$36.74$42.681,767,200——
2012-02-29$36.30$42.164,224,200——
2012-02-28$37.25$43.272,652,400——
2012-02-27$36.41$42.062,094,600——
2012-02-24$36.90$42.631,905,100——
2012-02-23$37.54$43.362,544,300——
2012-02-22$37.53$43.352,814,600——
2012-02-21$36.53$42.202,287,200——
2012-02-17$35.44$40.943,315,800——
2012-02-16$36.59$42.278,578,400——
2012-02-15$34.21$39.521,851,800——
2012-02-14$33.91$39.172,503,300——
2012-02-13$34.52$39.881,700,200——
2012-02-10$34.71$40.102,884,500——
2012-02-09$35.63$41.162,453,100——
2012-02-08$35.50$41.011,808,000——
2012-02-07$36.14$41.751,941,000——
2012-02-06$36.60$42.282,663,100——
2012-02-03$36.42$42.071,783,600——
2012-02-02$37.49$43.312,092,300——
2012-02-01$37.37$43.171,367,900——
2012-01-31$37.40$43.202,083,200——
2012-01-30$37.66$43.501,810,100——
2012-01-27$39.29$45.392,024,400——
2012-01-26$37.79$43.652,549,000——
2012-01-25$37.58$43.412,713,100——
2012-01-24$34.47$39.821,380,400——
2012-01-23$35.49$41.001,270,900——
2012-01-20$35.14$40.592,065,900——
2012-01-19$35.99$41.571,972,500——
2012-01-18$35.95$41.531,725,000——
2012-01-17$35.54$41.052,055,700——
2012-01-13$37.01$42.751,741,400——
2012-01-12$37.45$43.261,258,900——
2012-01-11$37.74$43.601,555,300——
2012-01-10$38.26$44.201,558,900——
2012-01-09$38.04$43.941,460,600——
2012-01-06$37.76$43.621,461,600——
2012-01-05$37.96$43.851,749,200——
2012-01-04$37.50$43.321,807,400——
2012-01-03$38.27$44.211,961,100——