NYSE:AG | Historical Stock Price | FIRST MAJESTIC SILVER CORP

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
2006-11-28 to 2026-09-04
Data captured

Stock Price Chart

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

$1.02$2.05$4.12$8.29$16.70$33.612006-11-282026-08-27

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

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$14.52$14.52285,500——
2010-12-30$13.86$13.86282,400——
2010-12-29$13.99$13.99660,800——
2010-12-28$13.60$13.60438,200——
2010-12-27$12.09$12.09179,800——
2010-12-23$12.32$12.32106,100——
2010-12-22$12.39$12.39113,900——
2010-12-21$12.50$12.50189,000——
2010-12-20$12.55$12.55265,300——
2010-12-17$12.96$12.96236,900——
2010-12-16$12.57$12.57297,200——
2010-12-15$12.84$12.84336,800——
2010-12-14$13.85$13.85317,400——
2010-12-13$13.32$13.32131,200——
2010-12-10$12.57$12.57149,800——
2010-12-09$12.25$12.25101,300——
2010-12-08$12.39$12.39221,800——
2010-12-07$12.90$12.90249,400——
2010-12-06$13.54$13.54230,800——
2010-12-03$12.69$12.69191,300——
2010-12-02$12.46$12.46162,500——
2010-12-01$12.46$12.46236,500——
2010-11-30$11.88$11.88158,200——
2010-11-29$11.27$11.2785,900——
2010-11-26$11.03$11.03119,800——
2010-11-24$11.49$11.4981,200——
2010-11-23$11.22$11.22120,700——
2010-11-22$11.36$11.36149,300——
2010-11-19$10.80$10.80120,300——
2010-11-18$10.22$10.22148,600——
2010-11-17$9.64$9.64162,800——
2010-11-16$9.27$9.27342,900——
2010-11-15$9.44$9.4496,100——
2010-11-12$9.74$9.74137,600——
2010-11-11$10.23$10.2389,200——
2010-11-10$10.27$10.27347,700——
2010-11-09$10.00$10.00473,500——
2010-11-08$11.04$11.04269,000——
2010-11-05$9.97$9.97199,000——
2010-11-04$9.71$9.71227,600——
2010-11-03$8.71$8.71206,300——
2010-11-02$8.62$8.62201,500——
2010-11-01$7.94$7.94138,100——
2010-10-29$7.65$7.65145,200——
2010-10-28$7.40$7.4069,000——
2010-10-27$7.19$7.1959,300——
2010-10-26$7.41$7.41113,500——
2010-10-25$7.35$7.35225,800——
2010-10-22$6.59$6.5989,500——
2010-10-21$6.60$6.60171,000——
2010-10-20$6.63$6.6395,800——
2010-10-19$6.37$6.37412,400——
2010-10-18$7.02$7.02152,300——
2010-10-15$7.15$7.15119,300——
2010-10-14$7.41$7.41147,300——
2010-10-13$7.51$7.51154,000——
2010-10-12$7.36$7.36104,900——
2010-10-11$7.44$7.4461,100——
2010-10-08$7.41$7.4169,500——
2010-10-07$7.22$7.22238,300——
2010-10-06$7.37$7.37202,200——
2010-10-05$7.11$7.11155,100——
2010-10-04$6.63$6.63146,300——
2010-10-01$6.84$6.84145,600——
2010-09-30$6.82$6.82146,400——
2010-09-29$6.77$6.77111,200——
2010-09-28$6.71$6.71112,400——
2010-09-27$6.64$6.6492,300——
2010-09-24$6.75$6.75114,200——
2010-09-23$6.50$6.50112,200——
2010-09-22$6.40$6.40113,000——
2010-09-21$6.16$6.16213,100——
2010-09-20$6.13$6.13223,200——
2010-09-17$5.69$5.69263,400——
2010-09-16$5.56$5.56199,400——
2010-09-15$5.70$5.70116,500——
2010-09-14$5.58$5.58208,700——
2010-09-13$5.23$5.2370,800——
2010-09-10$5.09$5.0947,700——
2010-09-09$4.83$4.8391,000——
2010-09-08$4.98$4.98103,300——
2010-09-07$5.03$5.03464,200——
2010-09-03$5.08$5.08111,600——
2010-09-02$4.89$4.8979,000——
2010-09-01$4.69$4.69127,300——
2010-08-31$4.64$4.6485,600——
2010-08-30$4.50$4.5097,400——
2010-08-27$4.46$4.4669,500——
2010-08-26$4.49$4.4985,000——
2010-08-25$4.33$4.33108,200——
2010-08-24$4.15$4.1566,700——
2010-08-23$4.18$4.1831,200——
2010-08-20$4.19$4.1916,200——
2010-08-19$4.21$4.2166,100——
2010-08-18$4.44$4.44110,000——
2010-08-17$4.51$4.51208,900——
2010-08-16$4.31$4.31199,000——
2010-08-13$4.07$4.079,000——
2010-08-12$4.06$4.0689,700——
2010-08-11$3.92$3.9218,200——
2010-08-10$3.98$3.9826,200——
2010-08-09$3.93$3.9336,600——
2010-08-06$3.88$3.8828,600——
2010-08-05$3.85$3.8516,000——
2010-08-04$3.82$3.8226,300——
2010-08-03$3.78$3.7856,800——
2010-08-02$3.99$3.9912,000——
2010-07-30$3.90$3.9010,800——
2010-07-29$3.93$3.939,500——
2010-07-28$3.97$3.9718,500——
2010-07-27$3.88$3.8835,300——
2010-07-26$3.96$3.9644,200——
2010-07-23$3.81$3.8129,100——
2010-07-22$3.78$3.7810,800——
2010-07-21$3.72$3.7214,900——
2010-07-20$3.64$3.6446,400——
2010-07-19$3.55$3.5549,000——
2010-07-16$3.67$3.6746,600——
2010-07-15$3.81$3.8137,600——
2010-07-14$3.83$3.8328,100——
2010-07-13$3.94$3.9459,000——
2010-07-12$3.87$3.8731,000——
2010-07-09$3.85$3.8535,500——
2010-07-08$3.76$3.7639,900——
2010-07-07$3.91$3.9144,200——
2010-07-06$3.77$3.77133,900——
2010-07-02$3.79$3.79100,900——
2010-07-01$3.80$3.8082,400——
2010-06-30$4.03$4.0331,300——
2010-06-29$4.04$4.0458,300——
2010-06-28$4.37$4.3798,900——
2010-06-25$4.32$4.3262,700——
2010-06-24$4.07$4.0723,100——
2010-06-23$4.09$4.0940,200——
2010-06-22$4.20$4.2067,000——
2010-06-21$4.12$4.1270,400——
2010-06-18$4.30$4.30110,700——
2010-06-17$4.35$4.35202,900——
2010-06-16$3.99$3.99141,900——
2010-06-15$3.89$3.8941,800——
2010-06-14$3.80$3.8067,600——
2010-06-11$3.83$3.8341,000——
2010-06-10$3.86$3.8639,400——
2010-06-09$3.75$3.7534,800——
2010-06-08$3.81$3.81170,800——
2010-06-07$3.73$3.7393,000——
2010-06-04$3.59$3.5929,100——
2010-06-03$3.77$3.7744,200——
2010-06-02$3.74$3.74144,000——
2010-06-01$3.56$3.5697,800——
2010-05-28$3.78$3.7826,800——
2010-05-27$3.73$3.7339,300——
2010-05-26$3.56$3.5659,900——
2010-05-25$3.38$3.3828,500——
2010-05-24$3.55$3.5558,200——
2010-05-21$3.40$3.4080,100——
2010-05-20$3.31$3.31106,900——
2010-05-19$3.61$3.61151,000——
2010-05-18$3.78$3.7873,200——
2010-05-17$3.76$3.76151,000——
2010-05-14$4.50$4.5068,500——
2010-05-13$3.92$3.9279,400——
2010-05-12$4.02$4.0295,800——
2010-05-11$3.92$3.92161,300——
2010-05-10$3.59$3.5948,100——
2010-05-07$3.46$3.4675,300——
2010-05-06$3.49$3.4967,900——
2010-05-05$3.58$3.5872,900——
2010-05-04$3.56$3.56100,100——
2010-05-03$3.82$3.8263,600——
2010-04-30$3.71$3.71100,800——
2010-04-29$3.67$3.6754,800——
2010-04-28$3.60$3.60103,500——
2010-04-27$3.56$3.5663,200——
2010-04-26$3.63$3.6368,300——
2010-04-23$3.66$3.6689,800——
2010-04-22$3.51$3.5121,700——
2010-04-21$3.52$3.5240,300——
2010-04-20$3.47$3.4762,000——
2010-04-19$3.38$3.3844,900——
2010-04-16$3.40$3.40129,700——
2010-04-15$3.59$3.5952,300——
2010-04-14$3.63$3.6373,000——
2010-04-13$3.56$3.5671,200——
2010-04-12$3.60$3.60143,700——
2010-04-09$3.57$3.5769,800——
2010-04-08$3.52$3.52109,400——
2010-04-07$3.48$3.4849,700——
2010-04-06$3.46$3.4672,300——
2010-04-05$3.44$3.44117,600——
2010-04-01$3.26$3.2674,300——
2010-03-31$3.13$3.1348,400——
2010-03-30$3.07$3.0713,100——
2010-03-29$3.10$3.1039,200——
2010-03-26$3.05$3.0538,500——
2010-03-25$2.99$2.9953,700——
2010-03-24$3.05$3.0599,800——
2010-03-23$3.15$3.15103,100——
2010-03-22$3.01$3.01140,000——
2010-03-19$3.05$3.0582,200——
2010-03-18$3.14$3.1459,800——
2010-03-17$3.25$3.2547,800——
2010-03-16$3.19$3.1971,200——
2010-03-15$3.10$3.1066,400——
2010-03-12$3.20$3.2040,400——
2010-03-11$3.20$3.2021,700——
2010-03-10$3.15$3.15104,600——
2010-03-09$3.24$3.24145,500——
2010-03-08$3.32$3.3256,600——
2010-03-05$3.38$3.3881,700——
2010-03-04$3.35$3.3521,800——
2010-03-03$3.40$3.4073,900——
2010-03-02$3.34$3.3463,000——
2010-03-01$3.25$3.2522,500——
2010-02-26$3.23$3.2329,100——
2010-02-25$3.19$3.1930,200——
2010-02-24$3.15$3.1552,800——
2010-02-23$3.26$3.2655,800——
2010-02-22$3.43$3.4330,800——
2010-02-19$3.50$3.5069,500——
2010-02-18$3.44$3.4418,300——
2010-02-17$3.40$3.4041,300——
2010-02-16$3.52$3.52108,000——
2010-02-12$3.31$3.3138,300——
2010-02-11$3.33$3.3361,400——
2010-02-10$3.18$3.1880,200——
2010-02-09$3.21$3.2159,300——
2010-02-08$3.04$3.0446,200——
2010-02-05$3.17$3.17107,800——
2010-02-04$3.01$3.01177,400——
2010-02-03$3.45$3.4547,100——
2010-02-02$3.40$3.4029,100——
2010-02-01$3.38$3.3867,100——
2010-01-29$3.15$3.1567,600——
2010-01-28$3.19$3.1970,700——
2010-01-27$3.27$3.2789,100——
2010-01-26$3.40$3.40121,300——
2010-01-25$3.29$3.2983,700——
2010-01-22$3.38$3.38205,200——
2010-01-21$3.52$3.52111,600——
2010-01-20$3.73$3.73119,400——
2010-01-19$4.01$4.0142,500——
2010-01-15$4.02$4.0270,400——
2010-01-14$4.10$4.1021,900——
2010-01-13$4.09$4.0941,200——
2010-01-12$3.97$3.97135,600——
2010-01-11$4.26$4.2675,300——
2010-01-08$4.28$4.2878,800——
2010-01-07$4.16$4.1644,900——
2010-01-06$4.28$4.2885,800——
2010-01-05$4.15$4.1557,700——
2010-01-04$4.10$4.1068,000——