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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.61$79.17733,800——
2019-12-30$62.47$80.28886,400——
2019-12-27$61.30$78.77729,900——
2019-12-26$61.31$78.79875,900——
2019-12-24$61.34$78.83477,400——
2019-12-23$59.73$76.76872,200——
2019-12-20$57.98$74.511,248,100——
2019-12-19$58.78$75.54864,500——
2019-12-18$59.11$75.96851,400——
2019-12-17$59.09$75.931,024,500——
2019-12-16$59.99$77.09652,800——
2019-12-13$61.14$78.571,499,400——
2019-12-12$60.71$78.021,103,800——
2019-12-11$60.99$78.381,045,800——
2019-12-10$59.21$76.09896,900——
2019-12-09$59.30$76.20740,600——
2019-12-06$60.32$77.521,001,700——
2019-12-05$61.42$78.93839,600——
2019-12-04$61.37$78.861,297,200——
2019-12-03$61.69$79.282,111,500——
2019-12-02$60.06$77.181,248,300——
2019-11-29$59.60$76.59580,100——
2019-11-27$58.09$74.65710,700——
2019-11-26$58.18$74.771,234,800——
2019-11-25$58.15$74.501,147,000——
2019-11-22$60.00$76.87731,700——
2019-11-21$60.17$77.09863,800——
2019-11-20$60.58$77.621,488,100——
2019-11-19$60.20$77.131,218,600——
2019-11-18$59.31$75.991,393,100——
2019-11-15$58.62$75.10821,700——
2019-11-14$59.22$75.87760,500——
2019-11-13$58.97$75.551,108,800——
2019-11-12$58.12$74.461,380,200——
2019-11-11$57.83$74.091,030,500——
2019-11-08$57.65$73.861,956,600——
2019-11-07$58.40$74.821,677,800——
2019-11-06$59.53$76.27890,300——
2019-11-05$59.05$75.661,495,300——
2019-11-04$59.63$76.40884,700——
2019-11-01$60.35$77.321,214,000——
2019-10-31$61.47$78.761,478,600——
2019-10-30$59.83$76.651,458,100——
2019-10-29$59.31$75.991,247,300——
2019-10-28$58.34$74.751,140,800——
2019-10-25$58.77$75.301,651,700——
2019-10-24$57.56$73.752,217,100——
2019-10-23$54.10$69.312,448,500——
2019-10-22$53.02$67.931,660,800——
2019-10-21$53.03$67.941,134,500——
2019-10-18$54.18$69.421,130,000——
2019-10-17$53.59$68.661,068,600——
2019-10-16$52.31$67.021,203,800——
2019-10-15$51.84$66.421,431,000——
2019-10-14$52.63$67.43615,300——
2019-10-11$52.22$66.902,512,400——
2019-10-10$55.01$70.48800,300——
2019-10-09$54.73$70.12713,300——
2019-10-08$54.97$70.431,034,600——
2019-10-07$54.02$69.21760,300——
2019-10-04$54.33$69.611,141,200——
2019-10-03$53.44$68.471,483,500——
2019-10-02$53.51$68.561,624,900——
2019-10-01$53.10$68.032,460,000——
2019-09-30$53.61$68.692,392,400——
2019-09-27$55.49$71.091,957,100——
2019-09-26$57.93$74.22880,100——
2019-09-25$58.43$74.861,098,200——
2019-09-24$59.90$76.741,340,300——
2019-09-23$59.52$76.261,421,200——
2019-09-20$58.20$74.571,646,700——
2019-09-19$57.23$73.321,203,100——
2019-09-18$56.89$72.891,418,100——
2019-09-17$57.70$73.931,473,400——
2019-09-16$55.86$71.571,846,100——
2019-09-13$55.23$70.763,344,500——
2019-09-12$56.59$72.501,924,600——
2019-09-11$57.22$73.311,460,000——
2019-09-10$56.69$72.631,808,500——
2019-09-09$57.71$73.942,277,600——
2019-09-06$59.48$76.212,389,600——
2019-09-05$61.34$78.591,925,100——
2019-09-04$64.15$82.191,042,100——
2019-09-03$63.27$81.061,955,500——
2019-08-30$62.59$80.191,087,000——
2019-08-29$61.88$79.281,846,900——
2019-08-28$63.91$81.721,316,200——
2019-08-27$64.08$81.941,874,600——
2019-08-26$62.16$79.481,163,800——
2019-08-23$61.58$78.741,785,200——
2019-08-22$59.38$75.93957,800——
2019-08-21$59.55$76.15796,600——
2019-08-20$59.36$75.90859,800——
2019-08-19$58.49$74.791,041,400——
2019-08-16$59.10$75.571,733,500——
2019-08-15$59.20$75.702,034,100——
2019-08-14$58.40$74.682,222,300——
2019-08-13$58.68$75.032,254,300——
2019-08-12$59.60$76.211,456,200——
2019-08-09$59.24$75.751,415,800——
2019-08-08$59.40$75.951,513,000——
2019-08-07$58.32$74.572,724,300——
2019-08-06$56.79$72.621,665,300——
2019-08-05$56.24$71.912,172,900——
2019-08-02$54.09$69.161,254,100——
2019-08-01$54.39$69.552,586,600——
2019-07-31$52.23$66.792,179,000——
2019-07-30$54.18$69.281,205,000——
2019-07-29$54.36$69.511,871,300——
2019-07-26$53.75$68.731,121,500——
2019-07-25$53.78$68.772,273,700——
2019-07-24$53.65$68.601,332,300——
2019-07-23$53.20$68.031,180,100——
2019-07-22$53.67$68.631,151,600——
2019-07-19$53.55$68.471,510,800——
2019-07-18$54.07$69.142,268,000——
2019-07-17$52.86$67.592,010,600——
2019-07-16$51.54$65.901,235,700——
2019-07-15$51.85$66.30842,300——
2019-07-12$51.89$66.35961,900——
2019-07-11$51.93$66.401,437,200——
2019-07-10$52.00$66.491,318,800——
2019-07-09$51.66$66.06875,800——
2019-07-08$51.18$65.44826,100——
2019-07-05$51.57$65.941,156,400——
2019-07-03$51.94$66.42690,900——
2019-07-02$51.44$65.781,674,700——
2019-07-01$50.22$64.221,245,100——
2019-06-28$51.24$65.521,437,100——
2019-06-27$50.84$65.012,066,500——
2019-06-26$51.10$65.341,985,500——
2019-06-25$51.27$65.563,289,100——
2019-06-24$52.27$66.842,768,200——
2019-06-21$50.30$64.321,975,800——
2019-06-20$49.90$63.812,483,200——
2019-06-19$48.41$61.901,331,400——
2019-06-18$47.76$61.071,546,800——
2019-06-17$47.08$60.20862,500——
2019-06-14$46.30$59.201,170,600——
2019-06-13$46.70$59.72633,400——
2019-06-12$46.50$59.46748,800——
2019-06-11$46.09$58.94883,600——
2019-06-10$45.86$58.64894,000——
2019-06-07$46.14$59.001,079,300——
2019-06-06$46.21$59.09880,700——
2019-06-05$45.89$58.681,870,900——
2019-06-04$45.27$57.891,665,100——
2019-06-03$45.15$57.731,740,400——
2019-05-31$43.59$55.742,121,500——
2019-05-30$41.94$53.63991,800——
2019-05-29$41.26$52.601,158,100——
2019-05-28$41.13$52.431,176,800——
2019-05-24$41.14$52.45724,200——
2019-05-23$40.89$52.131,921,900——
2019-05-22$40.33$51.41766,400——
2019-05-21$40.92$52.171,257,700——
2019-05-20$41.33$52.69697,400——
2019-05-17$41.11$52.411,431,000——
2019-05-16$40.75$51.951,671,900——
2019-05-15$41.09$52.38754,400——
2019-05-14$41.52$52.93741,400——
2019-05-13$41.53$52.941,626,400——
2019-05-10$40.40$51.50863,300——
2019-05-09$40.73$51.921,261,100——
2019-05-08$40.82$52.041,052,500——
2019-05-07$41.67$53.121,532,500——
2019-05-06$40.88$52.11848,100——
2019-05-03$41.07$52.361,227,000——
2019-05-02$40.30$51.381,460,500——
2019-05-01$40.95$52.201,445,800——
2019-04-30$41.41$52.79823,300——
2019-04-29$41.32$52.681,414,100——
2019-04-26$42.27$53.892,066,000——
2019-04-25$40.62$51.781,510,000——
2019-04-24$40.60$51.761,623,200——
2019-04-23$40.13$51.161,442,300——
2019-04-22$40.17$51.211,204,500——
2019-04-18$40.40$51.502,052,900——
2019-04-17$40.86$52.091,870,500——
2019-04-16$41.70$53.161,527,900——
2019-04-15$42.91$54.701,087,900——
2019-04-12$42.25$53.86858,400——
2019-04-11$42.41$54.071,195,800——
2019-04-10$43.07$54.91908,400——
2019-04-09$43.69$55.70950,200——
2019-04-08$43.76$55.79980,800——
2019-04-05$43.45$55.39978,900——
2019-04-04$43.70$55.711,846,500——
2019-04-03$42.78$54.541,708,300——
2019-04-02$43.21$55.091,486,100——
2019-04-01$42.89$54.681,665,500——
2019-03-29$43.50$55.45834,800——
2019-03-28$43.53$55.491,303,700——
2019-03-27$44.60$56.86931,400——
2019-03-26$45.56$58.081,158,100——
2019-03-25$45.14$57.551,249,500——
2019-03-22$44.29$56.461,341,200——
2019-03-21$44.38$56.581,041,200——
2019-03-20$44.40$56.601,694,700——
2019-03-19$43.26$55.15942,300——
2019-03-18$43.21$55.09652,800——
2019-03-15$43.71$55.721,582,900——
2019-03-14$43.62$55.611,710,200——
2019-03-13$44.67$56.95993,300——
2019-03-12$44.43$56.641,733,500——
2019-03-11$43.34$55.251,140,000——
2019-03-08$43.62$55.611,690,900——
2019-03-07$42.29$53.911,503,200——
2019-03-06$41.62$53.061,149,600——
2019-03-05$42.62$54.33775,900——
2019-03-04$42.52$54.211,322,700——
2019-03-01$42.24$53.852,191,000——
2019-02-28$42.46$54.131,511,300——
2019-02-27$42.51$54.031,406,400——
2019-02-26$43.26$54.991,134,600——
2019-02-25$43.23$54.951,024,400——
2019-02-22$43.56$55.37974,500——
2019-02-21$43.37$55.131,510,500——
2019-02-20$43.74$55.601,697,500——
2019-02-19$43.30$55.042,206,000——
2019-02-15$43.14$54.831,683,100——
2019-02-14$41.86$53.211,072,100——
2019-02-13$41.62$52.90708,200——
2019-02-12$42.01$53.401,906,800——
2019-02-11$42.55$54.08723,600——
2019-02-08$43.35$55.10691,300——
2019-02-07$42.85$54.47755,700——
2019-02-06$42.98$54.63670,200——
2019-02-05$43.73$55.58623,500——
2019-02-04$43.56$55.37869,000——
2019-02-01$43.27$55.001,005,300——
2019-01-31$43.58$55.391,227,300——
2019-01-30$42.89$54.521,889,300——
2019-01-29$42.41$53.911,364,700——
2019-01-28$41.52$52.781,079,500——
2019-01-25$41.30$52.501,114,200——
2019-01-24$39.60$50.33493,400——
2019-01-23$39.17$49.791,022,600——
2019-01-22$39.27$49.921,529,500——
2019-01-18$38.99$49.561,460,800——
2019-01-17$39.46$50.161,020,100——
2019-01-16$39.28$49.93906,500——
2019-01-15$39.14$49.751,251,800——
2019-01-14$39.85$50.651,031,400——
2019-01-11$39.80$50.59803,400——
2019-01-10$39.64$50.391,504,000——
2019-01-09$40.45$51.421,396,900——
2019-01-08$39.62$50.361,408,400——
2019-01-07$39.80$50.591,393,200——
2019-01-04$40.49$51.472,760,600——
2019-01-03$41.27$52.462,203,700——
2019-01-02$40.37$51.311,761,700——