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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.51$91.98840,500——
2020-12-30$72.13$94.09534,900——
2020-12-29$71.18$92.85640,500——
2020-12-28$70.74$92.28651,800——
2020-12-24$71.49$93.26250,500——
2020-12-23$70.99$92.61520,900——
2020-12-22$70.16$91.52676,100——
2020-12-21$71.70$93.53819,700——
2020-12-18$71.57$93.36932,800——
2020-12-17$72.99$95.221,257,800——
2020-12-16$71.42$93.171,228,500——
2020-12-15$70.26$91.65818,200——
2020-12-14$68.69$89.611,057,300——
2020-12-11$70.16$91.521,002,100——
2020-12-10$70.97$92.58919,400——
2020-12-09$70.76$92.311,163,400——
2020-12-08$73.02$95.251,148,300——
2020-12-07$72.12$94.081,639,700——
2020-12-04$69.06$90.09789,400——
2020-12-03$69.04$90.061,148,100——
2020-12-02$69.08$90.121,069,600——
2020-12-01$68.80$89.752,245,400——
2020-11-30$65.87$85.931,407,900——
2020-11-27$64.47$84.10683,000——
2020-11-25$63.80$83.231,225,400——
2020-11-24$62.89$82.041,691,800——
2020-11-23$64.76$84.021,913,200——
2020-11-20$67.63$87.751,272,100——
2020-11-19$67.30$87.321,535,700——
2020-11-18$68.83$89.302,072,200——
2020-11-17$71.60$92.901,072,600——
2020-11-16$73.00$94.711,278,200——
2020-11-13$74.27$96.36691,000——
2020-11-12$74.55$96.731,122,300——
2020-11-11$73.03$94.751,663,000——
2020-11-10$73.28$95.082,019,500——
2020-11-09$76.11$98.753,188,700——
2020-11-06$84.16$109.191,035,700——
2020-11-05$83.07$107.781,670,100——
2020-11-04$79.75$103.471,173,800——
2020-11-03$82.49$107.03990,900——
2020-11-02$80.98$105.07815,800——
2020-10-30$79.29$102.88700,000——
2020-10-29$78.66$102.061,366,600——
2020-10-28$76.13$98.781,442,600——
2020-10-27$80.62$104.60851,600——
2020-10-26$79.33$102.93740,800——
2020-10-23$79.24$102.81658,900——
2020-10-22$79.68$103.381,024,100——
2020-10-21$81.72$106.031,020,800——
2020-10-20$79.79$103.52699,500——
2020-10-19$79.55$103.21744,500——
2020-10-16$81.31$105.50544,400——
2020-10-15$82.86$107.51449,200——
2020-10-14$84.18$109.22742,000——
2020-10-13$83.16$107.90753,900——
2020-10-12$82.68$107.27589,300——
2020-10-09$82.69$107.291,267,500——
2020-10-08$78.55$101.911,076,700——
2020-10-07$77.60$100.681,214,500——
2020-10-06$77.92$101.101,222,100——
2020-10-05$80.90$104.96864,500——
2020-10-02$79.58$103.25779,800——
2020-10-01$81.08$105.201,125,900——
2020-09-30$79.61$103.291,291,000——
2020-09-29$79.80$103.541,052,000——
2020-09-28$78.28$101.561,084,300——
2020-09-25$78.14$101.381,142,100——
2020-09-24$78.28$101.562,148,700——
2020-09-23$74.71$96.932,463,200——
2020-09-22$78.94$102.421,061,900——
2020-09-21$78.51$101.862,083,800——
2020-09-18$80.72$104.732,007,900——
2020-09-17$84.13$109.151,751,900——
2020-09-16$85.59$111.051,298,000——
2020-09-15$85.85$111.391,922,400——
2020-09-14$86.47$112.193,147,900——
2020-09-11$82.18$106.62611,900——
2020-09-10$82.11$106.53869,200——
2020-09-09$83.12$107.84934,700——
2020-09-08$79.43$103.061,083,500——
2020-09-04$78.86$102.32972,400——
2020-09-03$80.18$104.03986,300——
2020-09-02$81.98$106.37956,400——
2020-09-01$81.15$105.291,014,700——
2020-08-31$82.50$107.04896,800——
2020-08-28$82.03$106.431,040,500——
2020-08-27$79.40$102.76828,700——
2020-08-26$80.76$104.521,003,300——
2020-08-25$78.62$101.75786,800——
2020-08-24$78.66$101.80744,100——
2020-08-21$79.50$102.89935,300——
2020-08-20$80.91$104.711,112,600——
2020-08-19$80.50$104.181,058,100——
2020-08-18$82.14$106.301,090,300——
2020-08-17$82.47$106.731,260,300——
2020-08-14$79.05$102.31923,900——
2020-08-13$79.04$102.291,044,600——
2020-08-12$77.35$100.111,850,300——
2020-08-11$77.30$100.042,851,000——
2020-08-10$81.89$105.981,302,100——
2020-08-07$82.35$106.581,338,100——
2020-08-06$84.10$108.841,684,800——
2020-08-05$83.51$108.082,230,500——
2020-08-04$81.57$105.572,045,200——
2020-08-03$78.07$101.041,376,200——
2020-07-31$79.49$102.872,498,300——
2020-07-30$75.33$97.492,911,200——
2020-07-29$73.29$94.852,220,200——
2020-07-28$75.15$97.262,139,800——
2020-07-27$74.12$95.932,327,100——
2020-07-24$71.80$92.921,520,500——
2020-07-23$69.16$89.512,060,800——
2020-07-22$69.98$90.571,214,500——
2020-07-21$68.89$89.161,543,600——
2020-07-20$68.62$88.811,074,100——
2020-07-17$66.94$86.63787,800——
2020-07-16$65.09$84.24862,800——
2020-07-15$65.82$85.181,074,100——
2020-07-14$65.09$84.241,157,100——
2020-07-13$62.34$80.681,304,000——
2020-07-10$64.97$84.081,217,700——
2020-07-09$66.16$85.621,266,300——
2020-07-08$65.87$85.251,324,300——
2020-07-07$64.32$83.241,206,500——
2020-07-06$62.91$81.421,290,700——
2020-07-02$62.83$81.311,054,900——
2020-07-01$64.31$83.23843,100——
2020-06-30$64.06$82.911,234,400——
2020-06-29$62.25$80.561,181,600——
2020-06-26$61.51$79.611,089,200——
2020-06-25$61.67$79.81908,200——
2020-06-24$61.54$79.641,325,200——
2020-06-23$62.41$80.771,466,800——
2020-06-22$61.32$79.361,596,600——
2020-06-19$59.19$76.602,686,700——
2020-06-18$57.40$74.291,321,300——
2020-06-17$58.41$75.591,364,000——
2020-06-16$58.95$76.291,460,800——
2020-06-15$61.02$78.971,465,900——
2020-06-12$59.25$76.681,360,900——
2020-06-11$59.79$77.382,193,200——
2020-06-10$61.82$80.012,222,800——
2020-06-09$58.84$76.151,696,500——
2020-06-08$57.71$74.691,772,500——
2020-06-05$58.18$75.302,086,300——
2020-06-04$58.25$75.391,576,500——
2020-06-03$58.24$75.372,955,600——
2020-06-02$62.18$80.471,373,900——
2020-06-01$64.11$82.971,493,900——
2020-05-29$64.00$82.831,960,900——
2020-05-28$63.59$82.04987,600——
2020-05-27$63.13$81.442,052,700——
2020-05-26$63.38$81.772,254,800——
2020-05-22$65.65$84.70874,100——
2020-05-21$65.06$83.931,170,900——
2020-05-20$66.79$86.171,257,700——
2020-05-19$68.01$87.741,367,100——
2020-05-18$66.11$85.291,664,000——
2020-05-15$68.93$88.932,127,100——
2020-05-14$66.10$85.281,600,300——
2020-05-13$64.95$83.791,216,000——
2020-05-12$64.23$82.861,239,200——
2020-05-11$64.55$83.281,817,900——
2020-05-08$65.89$85.011,547,400——
2020-05-07$65.54$84.552,184,100——
2020-05-06$63.33$81.701,482,200——
2020-05-05$63.76$82.261,924,100——
2020-05-04$63.38$81.772,302,800——
2020-05-01$61.20$78.962,822,100——
2020-04-30$58.68$75.702,074,600——
2020-04-29$60.62$78.212,826,700——
2020-04-28$61.13$78.861,517,800——
2020-04-27$60.82$78.461,557,300——
2020-04-24$60.91$78.582,248,500——
2020-04-23$59.98$77.383,664,800——
2020-04-22$56.54$72.942,059,400——
2020-04-21$53.80$69.412,017,400——
2020-04-20$53.88$69.511,928,900——
2020-04-17$53.88$69.513,537,200——
2020-04-16$53.93$69.581,717,500——
2020-04-15$52.65$67.921,609,500——
2020-04-14$52.84$68.172,549,800——
2020-04-13$51.70$66.702,204,900——
2020-04-09$48.99$63.202,362,000——
2020-04-08$45.89$59.201,383,000——
2020-04-07$45.43$58.611,767,900——
2020-04-06$45.61$58.841,790,300——
2020-04-03$44.67$57.631,993,900——
2020-04-02$43.63$56.292,922,500——
2020-04-01$41.59$53.662,128,400——
2020-03-31$39.79$51.331,801,700——
2020-03-30$40.10$51.732,411,800——
2020-03-27$38.79$50.043,087,600——
2020-03-26$41.27$53.243,593,600——
2020-03-25$41.54$53.593,570,000——
2020-03-24$44.08$56.873,261,600——
2020-03-23$37.85$48.833,598,900——
2020-03-20$36.80$47.482,523,500——
2020-03-19$38.94$50.243,491,900——
2020-03-18$36.36$46.913,018,000——
2020-03-17$41.55$53.604,009,600——
2020-03-16$38.69$49.916,192,300——
2020-03-13$37.27$48.084,293,300——
2020-03-12$42.38$54.682,908,000——
2020-03-11$45.32$58.473,280,200——
2020-03-10$49.33$63.642,278,500——
2020-03-09$49.29$63.592,184,400——
2020-03-06$53.06$68.452,365,300——
2020-03-05$53.16$68.582,674,200——
2020-03-04$51.00$65.802,185,200——
2020-03-03$50.55$65.223,295,600——
2020-03-02$48.24$62.241,999,200——
2020-02-28$47.53$61.323,524,900——
2020-02-27$49.40$63.732,857,400——
2020-02-26$51.16$65.741,937,500——
2020-02-25$51.94$66.753,045,200——
2020-02-24$52.74$67.773,599,000——
2020-02-21$51.95$66.763,714,800——
2020-02-20$51.39$66.042,888,700——
2020-02-19$49.64$63.793,833,900——
2020-02-18$49.58$63.715,667,400——
2020-02-14$49.87$64.098,591,700——
2020-02-13$59.11$75.961,329,600——
2020-02-12$59.29$76.19975,500——
2020-02-11$59.60$76.59789,000——
2020-02-10$59.22$76.10996,100——
2020-02-07$58.14$74.711,130,700——
2020-02-06$59.60$76.59801,900——
2020-02-05$59.59$76.58751,200——
2020-02-04$59.44$76.381,118,500——
2020-02-03$60.93$78.30885,700——
2020-01-31$61.82$79.44984,400——
2020-01-30$61.17$78.611,162,200——
2020-01-29$60.67$77.97885,500——
2020-01-28$59.46$76.411,120,500——
2020-01-27$61.70$79.291,552,400——
2020-01-24$61.99$79.661,140,700——
2020-01-23$60.97$78.35999,900——
2020-01-22$60.67$77.971,479,300——
2020-01-21$62.45$80.252,032,300——
2020-01-17$60.35$77.551,127,500——
2020-01-16$60.35$77.55950,000——
2020-01-15$60.21$77.372,209,700——
2020-01-14$58.20$74.796,442,700——
2020-01-13$58.13$74.701,499,700——
2020-01-10$59.30$76.201,684,100——
2020-01-09$58.97$75.78883,600——
2020-01-08$59.21$76.091,434,400——
2020-01-07$61.48$79.011,095,300——
2020-01-06$60.99$78.381,247,700——
2020-01-03$60.92$78.29967,400——
2020-01-02$60.81$78.15925,600——