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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.00$52.322,655,000——
2016-12-29$43.40$54.063,145,100——
2016-12-28$40.50$50.451,460,100——
2016-12-27$39.96$49.781,316,800——
2016-12-23$38.86$48.41989,000——
2016-12-22$38.12$47.481,034,300——
2016-12-21$38.23$47.621,437,300——
2016-12-20$37.76$47.041,442,600——
2016-12-19$38.10$47.462,051,200——
2016-12-16$37.34$46.512,647,900——
2016-12-15$36.44$45.393,510,600——
2016-12-14$37.87$47.172,365,600——
2016-12-13$39.65$49.391,625,300——
2016-12-12$38.92$48.482,265,900——
2016-12-09$38.28$47.683,126,600——
2016-12-08$40.43$50.361,443,800——
2016-12-07$40.32$50.221,863,600——
2016-12-06$40.51$50.461,384,100——
2016-12-05$40.91$50.961,846,200——
2016-12-02$41.10$51.201,672,100——
2016-12-01$40.11$49.962,356,600——
2016-11-30$41.05$51.131,524,400——
2016-11-29$41.95$52.251,298,700——
2016-11-28$42.17$52.401,916,900——
2016-11-25$40.88$50.801,336,400——
2016-11-23$39.84$49.513,755,500——
2016-11-22$42.74$53.111,408,700——
2016-11-21$43.19$53.671,669,200——
2016-11-18$42.20$52.442,405,400——
2016-11-17$42.78$53.162,697,700——
2016-11-16$44.27$55.011,761,700——
2016-11-15$44.23$54.962,692,500——
2016-11-14$42.02$52.223,097,400——
2016-11-11$42.24$52.494,612,400——
2016-11-10$46.55$57.853,967,400——
2016-11-09$50.54$62.812,835,100——
2016-11-08$49.70$61.761,914,000——
2016-11-07$49.59$61.621,935,400——
2016-11-04$51.68$64.221,612,700——
2016-11-03$51.87$64.461,270,900——
2016-11-02$51.22$63.652,385,700——
2016-11-01$51.62$64.152,297,700——
2016-10-31$50.80$63.131,323,700——
2016-10-28$49.40$61.391,576,200——
2016-10-27$48.77$60.611,685,000——
2016-10-26$48.40$60.152,054,900——
2016-10-25$49.59$61.621,684,000——
2016-10-24$48.29$60.011,445,900——
2016-10-21$49.05$60.95870,800——
2016-10-20$49.17$61.101,524,000——
2016-10-19$49.49$61.502,747,100——
2016-10-18$48.01$59.662,945,800——
2016-10-17$46.17$57.371,366,000——
2016-10-14$45.66$56.741,479,500——
2016-10-13$46.31$57.551,984,700——
2016-10-12$46.09$57.282,522,000——
2016-10-11$44.72$55.572,679,200——
2016-10-10$44.94$55.851,695,400——
2016-10-07$44.95$55.862,196,300——
2016-10-06$45.63$56.703,045,800——
2016-10-05$46.76$58.112,571,400——
2016-10-04$47.46$58.983,536,200——
2016-10-03$52.77$65.581,709,600——
2016-09-30$54.18$67.331,886,200——
2016-09-29$55.15$68.531,235,000——
2016-09-28$55.00$68.351,489,400——
2016-09-27$54.05$67.171,434,200——
2016-09-26$54.14$67.281,355,900——
2016-09-23$54.33$67.522,064,900——
2016-09-22$56.55$70.272,300,100——
2016-09-21$56.03$69.632,534,200——
2016-09-20$52.28$64.971,560,400——
2016-09-19$52.13$64.781,775,000——
2016-09-16$51.44$63.922,885,600——
2016-09-15$51.67$64.211,479,400——
2016-09-14$51.05$63.441,897,600——
2016-09-13$51.29$63.742,232,900——
2016-09-12$52.74$65.542,496,600——
2016-09-09$50.97$63.343,413,800——
2016-09-08$54.54$67.781,784,300——
2016-09-07$56.12$69.741,746,500——
2016-09-06$55.87$69.431,975,700——
2016-09-02$53.57$66.572,328,500——
2016-09-01$52.09$64.732,406,200——
2016-08-31$50.65$62.942,070,600——
2016-08-30$50.83$63.172,605,900——
2016-08-29$53.30$66.111,241,000——
2016-08-26$52.42$65.021,910,600——
2016-08-25$52.47$65.082,088,700——
2016-08-24$51.99$64.492,956,700——
2016-08-23$55.93$69.371,498,400——
2016-08-22$56.25$69.771,088,700——
2016-08-19$56.14$69.631,583,300——
2016-08-18$57.74$71.62991,500——
2016-08-17$57.30$71.071,816,600——
2016-08-16$58.16$72.14967,200——
2016-08-15$58.12$72.091,389,400——
2016-08-12$58.46$72.511,348,800——
2016-08-11$58.59$72.671,299,600——
2016-08-10$59.10$73.311,015,700——
2016-08-09$58.36$72.391,179,100——
2016-08-08$57.25$71.011,755,700——
2016-08-05$57.92$71.842,212,500——
2016-08-04$59.77$74.141,111,100——
2016-08-03$59.32$73.581,324,900——
2016-08-02$59.38$73.652,096,000——
2016-08-01$58.89$73.041,170,200——
2016-07-29$58.14$72.112,152,900——
2016-07-28$56.54$70.132,481,200——
2016-07-27$54.66$67.802,174,300——
2016-07-26$52.72$65.391,802,900——
2016-07-25$51.29$63.622,436,700——
2016-07-22$53.73$66.641,317,000——
2016-07-21$53.23$66.021,796,300——
2016-07-20$52.25$64.812,616,700——
2016-07-19$55.71$69.101,343,100——
2016-07-18$56.07$69.551,148,100——
2016-07-15$56.07$69.551,360,200——
2016-07-14$56.08$69.562,138,300——
2016-07-13$56.81$70.462,222,600——
2016-07-12$54.28$67.332,196,300——
2016-07-11$55.54$68.891,538,600——
2016-07-08$55.84$69.261,520,300——
2016-07-07$55.32$68.621,740,500——
2016-07-06$56.34$69.882,450,600——
2016-07-05$55.32$68.622,276,300——
2016-07-01$55.60$68.962,062,800——
2016-06-30$53.50$66.362,213,900——
2016-06-29$52.96$65.692,868,000——
2016-06-28$52.32$64.902,903,900——
2016-06-27$52.54$65.173,996,600——
2016-06-24$52.03$64.543,621,400——
2016-06-23$49.80$61.771,549,900——
2016-06-22$50.40$62.512,115,800——
2016-06-21$49.64$61.571,283,800——
2016-06-20$50.39$62.501,619,900——
2016-06-17$50.22$62.293,011,700——
2016-06-16$50.51$62.652,844,600——
2016-06-15$51.26$63.582,177,600——
2016-06-14$49.92$61.922,603,500——
2016-06-13$51.43$63.792,498,000——
2016-06-10$50.59$62.752,468,900——
2016-06-09$51.10$63.382,046,100——
2016-06-08$50.59$62.752,667,100——
2016-06-07$50.15$62.202,033,100——
2016-06-06$50.26$62.343,108,200——
2016-06-03$50.16$62.224,215,000——
2016-06-02$45.12$55.961,672,800——
2016-06-01$45.17$56.032,221,600——
2016-05-31$44.92$55.722,200,200——
2016-05-27$44.14$54.651,941,300——
2016-05-26$45.15$55.801,395,100——
2016-05-25$44.82$55.392,560,700——
2016-05-24$44.15$54.572,999,100——
2016-05-23$45.93$56.771,597,900——
2016-05-20$46.18$57.072,551,300——
2016-05-19$45.67$56.442,832,400——
2016-05-18$44.89$55.483,499,000——
2016-05-17$48.31$59.713,003,300——
2016-05-16$47.53$58.742,902,000——
2016-05-13$46.20$57.102,588,500——
2016-05-12$45.75$56.542,223,900——
2016-05-11$46.66$57.672,774,800——
2016-05-10$45.35$56.052,798,800——
2016-05-09$44.11$54.523,122,600——
2016-05-06$46.04$56.903,161,200——
2016-05-05$44.98$55.592,720,300——
2016-05-04$43.80$54.133,763,700——
2016-05-03$45.71$56.493,811,900——
2016-05-02$46.76$57.793,776,900——
2016-04-29$47.21$58.354,216,900——
2016-04-28$43.23$53.432,845,200——
2016-04-27$41.38$51.142,382,200——
2016-04-26$41.11$50.811,714,900——
2016-04-25$40.58$50.152,338,000——
2016-04-22$41.34$51.092,608,600——
2016-04-21$41.83$51.703,101,400——
2016-04-20$40.83$50.463,333,000——
2016-04-19$41.49$51.282,588,000——
2016-04-18$40.06$49.511,911,200——
2016-04-15$40.42$49.961,801,700——
2016-04-14$39.56$48.892,175,800——
2016-04-13$40.42$49.961,973,900——
2016-04-12$41.08$50.772,670,300——
2016-04-11$40.58$50.153,120,200——
2016-04-08$38.47$47.551,906,200——
2016-04-07$37.87$46.802,793,200——
2016-04-06$36.52$45.141,595,300——
2016-04-05$36.43$45.021,985,400——
2016-04-04$35.83$44.281,451,800——
2016-04-01$36.53$45.152,325,100——
2016-03-31$36.16$44.691,705,200——
2016-03-30$36.75$45.422,452,800——
2016-03-29$37.30$46.102,206,800——
2016-03-28$36.01$44.512,689,000——
2016-03-24$36.12$44.641,683,200——
2016-03-23$35.45$43.813,147,000——
2016-03-22$37.51$46.362,153,500——
2016-03-21$38.07$47.051,785,600——
2016-03-18$37.99$46.953,056,000——
2016-03-17$38.04$47.014,865,500——
2016-03-16$37.81$46.734,113,900——
2016-03-15$35.77$44.212,451,200——
2016-03-14$35.07$43.343,041,100——
2016-03-11$35.72$44.152,586,300——
2016-03-10$36.41$45.004,296,600——
2016-03-09$34.24$42.322,937,800——
2016-03-08$34.12$42.172,956,600——
2016-03-07$35.22$43.533,187,400——
2016-03-04$34.30$42.394,355,200——
2016-03-03$34.35$42.452,693,100——
2016-03-02$33.89$41.893,137,800——
2016-03-01$33.45$41.343,081,300——
2016-02-29$35.20$43.502,750,700——
2016-02-26$34.55$42.702,605,700——
2016-02-25$35.63$43.942,535,400——
2016-02-24$35.21$43.424,023,300——
2016-02-23$35.25$43.472,113,000——
2016-02-22$34.65$42.732,739,400——
2016-02-19$34.63$42.702,291,500——
2016-02-18$35.06$43.232,977,000——
2016-02-17$33.90$41.802,809,100——
2016-02-16$34.12$42.073,906,200——
2016-02-12$35.64$43.953,168,000——
2016-02-11$35.33$43.576,682,700——
2016-02-10$33.30$41.064,148,800——
2016-02-09$33.11$40.834,450,000——
2016-02-08$33.91$41.825,137,000——
2016-02-05$33.51$41.323,900,300——
2016-02-04$32.73$40.365,251,600——
2016-02-03$31.40$38.724,223,700——
2016-02-02$29.76$36.702,298,300——
2016-02-01$30.07$37.082,458,100——
2016-01-29$29.44$36.302,706,900——
2016-01-28$28.97$35.722,746,600——
2016-01-27$28.95$35.702,714,000——
2016-01-26$28.75$35.453,008,600——
2016-01-25$27.90$34.402,460,300——
2016-01-22$27.28$33.642,516,300——
2016-01-21$27.24$33.592,594,300——
2016-01-20$26.87$33.133,180,200——
2016-01-19$26.78$33.023,927,900——
2016-01-15$28.01$34.543,701,000——
2016-01-14$27.87$34.374,300,300——
2016-01-13$28.98$35.743,441,400——
2016-01-12$28.53$35.183,373,800——
2016-01-11$28.59$35.262,351,400——
2016-01-08$29.56$36.453,011,300——
2016-01-07$29.99$36.983,579,000——
2016-01-06$28.45$35.082,857,500——
2016-01-05$27.62$34.062,388,300——
2016-01-04$26.94$33.222,042,800——