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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$24.89$30.341,806,600——
2014-12-30$25.05$30.542,300,400——
2014-12-29$23.83$29.051,936,800——
2014-12-26$24.35$29.681,556,600——
2014-12-24$23.65$28.83969,200——
2014-12-23$23.00$28.041,663,300——
2014-12-22$23.14$28.212,459,400——
2014-12-19$24.92$30.385,146,100——
2014-12-18$24.74$30.163,011,300——
2014-12-17$23.13$28.203,391,600——
2014-12-16$21.80$26.583,632,700——
2014-12-15$22.20$27.063,234,100——
2014-12-12$24.24$29.552,247,100——
2014-12-11$24.53$29.902,183,200——
2014-12-10$24.86$30.312,626,800——
2014-12-09$25.65$31.273,695,000——
2014-12-08$23.86$29.093,061,700——
2014-12-05$23.71$28.902,336,600——
2014-12-04$24.26$29.582,537,600——
2014-12-03$25.28$30.823,131,900——
2014-12-02$24.23$29.543,112,400——
2014-12-01$25.11$30.614,579,800——
2014-11-28$23.49$28.642,387,800——
2014-11-26$25.99$31.682,089,300——
2014-11-25$26.72$32.572,682,200——
2014-11-24$25.94$31.622,615,000——
2014-11-21$26.64$32.482,990,800——
2014-11-20$26.91$32.812,913,600——
2014-11-19$26.05$31.764,456,400——
2014-11-18$26.88$32.773,786,300——
2014-11-17$25.74$31.384,240,900——
2014-11-14$25.11$30.614,191,200——
2014-11-13$23.43$28.563,554,900——
2014-11-12$23.76$28.974,230,900——
2014-11-11$24.06$29.334,002,600——
2014-11-10$23.01$28.053,631,300——
2014-11-07$24.61$30.004,483,100——
2014-11-06$23.12$28.194,152,600——
2014-11-05$22.21$27.084,815,100——
2014-11-04$23.01$28.053,797,400——
2014-11-03$23.99$29.252,514,900——
2014-10-31$23.50$28.655,306,300——
2014-10-30$24.75$30.175,460,800——
2014-10-29$28.08$34.232,605,700——
2014-10-28$29.49$35.951,823,100——
2014-10-27$28.66$34.941,597,100——
2014-10-24$29.20$35.601,897,300——
2014-10-23$29.24$35.652,312,300——
2014-10-22$28.81$35.122,379,200——
2014-10-21$30.31$36.952,941,200——
2014-10-20$30.33$36.972,282,300——
2014-10-17$28.72$35.013,733,200——
2014-10-16$30.46$37.132,158,500——
2014-10-15$30.83$37.584,025,400——
2014-10-14$30.05$36.632,139,800——
2014-10-13$29.98$36.552,497,800——
2014-10-10$29.23$35.632,742,200——
2014-10-09$29.51$35.983,497,400——
2014-10-08$30.67$37.395,100,800——
2014-10-07$27.97$34.102,330,400——
2014-10-06$28.65$34.932,217,900——
2014-10-03$28.05$34.203,851,600——
2014-10-02$30.29$36.932,573,000——
2014-10-01$29.26$35.672,219,000——
2014-09-30$29.03$35.392,734,900——
2014-09-29$29.70$36.211,265,000——
2014-09-26$29.89$36.441,863,100——
2014-09-25$30.17$36.782,760,200——
2014-09-24$29.99$36.562,541,800——
2014-09-23$30.58$37.283,149,400——
2014-09-22$30.09$36.683,044,700——
2014-09-19$31.07$37.884,357,100——
2014-09-18$32.48$39.603,734,600——
2014-09-17$33.87$41.291,605,200——
2014-09-16$34.79$42.412,214,200——
2014-09-15$34.23$41.731,172,100——
2014-09-12$33.98$41.422,048,500——
2014-09-11$34.42$41.961,858,300——
2014-09-10$34.05$41.512,552,500——
2014-09-09$34.38$41.912,273,100——
2014-09-08$33.82$41.232,729,500——
2014-09-05$34.94$42.592,185,500——
2014-09-04$34.91$42.563,563,700——
2014-09-03$36.37$44.341,302,700——
2014-09-02$36.93$45.021,940,100——
2014-08-29$38.28$46.671,327,800——
2014-08-28$37.73$46.001,739,200——
2014-08-27$37.16$45.201,038,300——
2014-08-26$37.35$45.431,108,400——
2014-08-25$36.48$44.381,181,700——
2014-08-22$37.34$45.421,889,100——
2014-08-21$37.42$45.522,069,500——
2014-08-20$38.91$47.331,222,500——
2014-08-19$39.26$47.76987,300——
2014-08-18$39.64$48.221,080,100——
2014-08-15$39.47$48.011,420,400——
2014-08-14$39.92$48.561,968,500——
2014-08-13$40.11$48.791,434,700——
2014-08-12$40.14$48.832,347,200——
2014-08-11$38.83$47.241,281,500——
2014-08-08$38.48$46.81939,900——
2014-08-07$38.67$47.041,457,100——
2014-08-06$38.91$47.331,870,500——
2014-08-05$37.60$45.741,826,600——
2014-08-04$37.14$45.18986,800——
2014-08-01$37.62$45.761,554,400——
2014-07-31$37.19$45.244,573,600——
2014-07-30$40.76$49.582,012,300——
2014-07-29$41.32$50.261,291,300——
2014-07-28$42.12$51.24888,300——
2014-07-25$41.82$50.871,687,800——
2014-07-24$40.75$49.571,482,500——
2014-07-23$41.17$50.08905,200——
2014-07-22$41.11$50.01985,400——
2014-07-21$41.52$50.511,089,000——
2014-07-18$41.75$50.791,466,400——
2014-07-17$41.63$50.642,422,200——
2014-07-16$40.10$48.781,365,800——
2014-07-15$39.42$47.952,382,900——
2014-07-14$40.41$49.162,177,300——
2014-07-11$40.84$49.681,965,900——
2014-07-10$39.69$48.283,192,700——
2014-07-09$40.39$49.132,917,500——
2014-07-08$38.94$47.371,902,300——
2014-07-07$38.08$46.321,182,200——
2014-07-03$38.29$46.58987,700——
2014-07-02$38.82$47.221,776,000——
2014-07-01$37.96$46.182,022,700——
2014-06-30$38.30$46.591,519,800——
2014-06-27$37.63$45.781,237,900——
2014-06-26$37.28$45.351,763,600——
2014-06-25$37.42$45.521,577,100——
2014-06-24$36.76$44.722,724,400——
2014-06-23$37.74$45.911,672,100——
2014-06-20$37.30$45.372,864,500——
2014-06-19$37.11$45.143,886,400——
2014-06-18$35.28$42.923,001,500——
2014-06-17$33.96$41.312,706,100——
2014-06-16$33.46$40.702,715,300——
2014-06-13$33.29$40.502,429,100——
2014-06-12$32.98$40.122,727,700——
2014-06-11$31.93$38.841,567,400——
2014-06-10$31.51$38.33956,400——
2014-06-09$30.70$37.35717,100——
2014-06-06$30.70$37.351,096,200——
2014-06-05$30.72$37.371,519,400——
2014-06-04$30.37$36.94909,700——
2014-06-03$30.48$37.081,123,000——
2014-06-02$30.43$37.021,299,600——
2014-05-30$30.24$36.791,931,800——
2014-05-29$29.75$36.192,765,600——
2014-05-28$29.74$36.082,006,200——
2014-05-27$30.22$36.662,742,900——
2014-05-23$32.09$38.93940,300——
2014-05-22$32.35$39.251,831,000——
2014-05-21$32.18$39.042,464,300——
2014-05-20$32.10$38.941,953,200——
2014-05-19$32.50$39.43916,700——
2014-05-16$32.39$39.301,487,200——
2014-05-15$32.77$39.761,323,700——
2014-05-14$33.15$40.221,440,700——
2014-05-13$32.82$39.821,060,300——
2014-05-12$33.40$40.521,642,500——
2014-05-09$32.51$39.441,465,200——
2014-05-08$32.38$39.281,998,200——
2014-05-07$32.13$38.982,330,500——
2014-05-06$32.47$39.392,058,400——
2014-05-05$32.03$38.861,876,600——
2014-05-02$32.31$39.204,632,800——
2014-05-01$29.59$35.902,244,100——
2014-04-30$29.56$35.861,994,400——
2014-04-29$29.64$35.961,925,000——
2014-04-28$28.90$35.062,027,400——
2014-04-25$29.05$35.241,750,000——
2014-04-24$28.29$34.322,614,400——
2014-04-23$28.48$34.553,755,500——
2014-04-22$27.47$33.333,034,000——
2014-04-21$27.28$33.105,017,000——
2014-04-17$28.39$34.444,015,300——
2014-04-16$27.88$33.826,228,300——
2014-04-15$30.49$36.992,246,600——
2014-04-14$31.59$38.321,267,900——
2014-04-11$31.00$37.611,355,100——
2014-04-10$31.30$37.971,604,000——
2014-04-09$31.40$38.092,263,300——
2014-04-08$31.91$38.711,573,400——
2014-04-07$31.05$37.671,493,900——
2014-04-04$30.90$37.492,013,200——
2014-04-03$30.45$36.941,055,700——
2014-04-02$30.63$37.161,787,100——
2014-04-01$30.18$36.611,133,100——
2014-03-31$30.25$36.701,941,200——
2014-03-28$31.29$37.962,362,900——
2014-03-27$30.66$37.201,430,900——
2014-03-26$30.08$36.491,796,000——
2014-03-25$31.09$37.721,474,000——
2014-03-24$30.83$37.402,541,700——
2014-03-21$32.36$39.263,615,500——
2014-03-20$32.46$39.381,980,100——
2014-03-19$32.16$39.022,270,600——
2014-03-18$33.25$40.341,923,000——
2014-03-17$33.71$40.901,839,600——
2014-03-14$34.62$42.001,880,100——
2014-03-13$34.84$42.272,000,700——
2014-03-12$34.07$41.332,415,900——
2014-03-11$32.57$39.511,335,600——
2014-03-10$32.26$39.141,442,800——
2014-03-07$32.38$39.281,808,500——
2014-03-06$33.16$40.231,685,400——
2014-03-05$32.58$39.531,414,300——
2014-03-04$32.47$39.391,524,600——
2014-03-03$32.53$39.472,266,400——
2014-02-28$32.12$38.972,793,800——
2014-02-27$32.80$39.792,152,900——
2014-02-26$32.99$39.933,165,900——
2014-02-25$33.59$40.652,033,400——
2014-02-24$34.30$41.511,829,300——
2014-02-21$34.28$41.492,878,300——
2014-02-20$34.19$41.383,067,000——
2014-02-19$32.32$39.122,901,000——
2014-02-18$33.68$40.763,059,300——
2014-02-14$33.72$40.814,083,700——
2014-02-13$33.47$40.514,038,400——
2014-02-12$32.88$39.793,781,200——
2014-02-11$34.07$41.233,220,800——
2014-02-10$33.96$41.103,409,700——
2014-02-07$32.31$39.102,284,900——
2014-02-06$31.25$37.821,270,300——
2014-02-05$31.18$37.742,280,400——
2014-02-04$31.25$37.822,655,700——
2014-02-03$31.69$38.353,104,000——
2014-01-31$31.08$37.613,044,500——
2014-01-30$30.64$37.082,468,600——
2014-01-29$31.62$38.273,160,400——
2014-01-28$30.60$37.032,714,700——
2014-01-27$30.12$36.452,542,200——
2014-01-24$30.92$37.423,611,600——
2014-01-23$30.61$37.053,429,400——
2014-01-22$28.57$34.583,417,700——
2014-01-21$29.79$36.052,338,800——
2014-01-17$29.36$35.533,252,400——
2014-01-16$28.46$34.442,413,000——
2014-01-15$28.73$34.772,128,000——
2014-01-14$27.79$33.632,823,200——
2014-01-13$28.62$34.643,472,200——
2014-01-10$27.26$32.992,973,500——
2014-01-09$26.00$31.472,171,700——
2014-01-08$26.79$32.422,081,400——
2014-01-07$27.30$33.041,668,000——
2014-01-06$27.37$33.121,777,800——
2014-01-03$27.11$32.811,900,700——
2014-01-02$27.59$33.392,220,800——