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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.19$20.191,222,300——
2012-12-28$19.58$19.58913,100——
2012-12-27$20.11$20.11943,200——
2012-12-26$20.31$20.31310,100——
2012-12-24$20.32$20.32332,600——
2012-12-21$20.32$20.322,191,700——
2012-12-20$20.51$20.511,283,700——
2012-12-19$20.62$20.621,072,100——
2012-12-18$20.38$20.381,439,300——
2012-12-17$20.59$20.592,336,400——
2012-12-14$22.92$22.92634,900——
2012-12-13$22.70$22.70666,300——
2012-12-12$23.33$23.33960,100——
2012-12-11$22.33$22.33526,700——
2012-12-10$22.65$22.65469,100——
2012-12-07$22.26$22.26520,000——
2012-12-06$21.78$21.78782,500——
2012-12-05$22.04$22.04602,000——
2012-12-04$22.81$22.81781,500——
2012-12-03$22.61$22.61444,300——
2012-11-30$23.00$23.00558,600——
2012-11-29$22.95$22.95546,100——
2012-11-28$22.68$22.68821,700——
2012-11-27$22.56$22.56679,800——
2012-11-26$23.08$23.08485,100——
2012-11-23$23.15$23.15356,200——
2012-11-21$22.79$22.79542,600——
2012-11-20$22.17$22.17757,600——
2012-11-19$22.47$22.47639,000——
2012-11-16$21.19$21.19712,900——
2012-11-15$20.92$20.921,314,600——
2012-11-14$21.65$21.651,641,800——
2012-11-13$23.47$23.47630,100——
2012-11-12$23.32$23.32397,800——
2012-11-09$23.69$23.69908,700——
2012-11-08$23.67$23.67830,800——
2012-11-07$22.89$22.89796,300——
2012-11-06$22.74$22.74677,500——
2012-11-05$22.42$22.42691,300——
2012-11-02$22.89$22.89773,100——
2012-11-01$23.69$23.69732,300——
2012-10-31$23.20$23.20758,400——
2012-10-26$22.29$22.29528,300——
2012-10-25$22.67$22.67613,600——
2012-10-24$21.62$21.62802,900——
2012-10-23$22.19$22.19879,400——
2012-10-22$23.18$23.18702,800——
2012-10-19$22.44$22.44760,700——
2012-10-18$22.49$22.49555,200——
2012-10-17$23.08$23.08405,500——
2012-10-16$22.84$22.84563,500——
2012-10-15$22.44$22.44658,400——
2012-10-12$22.51$22.51462,200——
2012-10-11$22.77$22.77580,200——
2012-10-10$22.74$22.74679,200——
2012-10-09$22.44$22.44746,400——
2012-10-08$22.89$22.89398,500——
2012-10-05$23.32$23.32524,800——
2012-10-04$23.68$23.68746,300——
2012-10-03$22.62$22.62565,000——
2012-10-02$22.86$22.86878,500——
2012-10-01$22.94$22.941,122,200——
2012-09-28$23.17$23.17794,400——
2012-09-27$23.42$23.42940,400——
2012-09-26$22.38$22.381,424,500——
2012-09-25$22.21$22.21857,500——
2012-09-24$22.68$22.681,346,000——
2012-09-21$23.73$23.734,438,900——
2012-09-20$23.50$23.501,286,000——
2012-09-19$23.32$23.321,063,800——
2012-09-18$23.06$23.061,127,600——
2012-09-17$22.55$22.55980,100——
2012-09-14$22.56$22.561,238,500——
2012-09-13$21.97$21.971,630,600——
2012-09-12$21.04$21.041,062,900——
2012-09-11$20.89$20.89885,100——
2012-09-10$20.46$20.46637,000——
2012-09-07$20.84$20.84877,800——
2012-09-06$20.20$20.20839,900——
2012-09-05$20.17$20.17805,000——
2012-09-04$20.28$20.281,115,500——
2012-08-31$19.73$19.731,108,200——
2012-08-30$18.48$18.48560,900——
2012-08-29$18.69$18.69516,600——
2012-08-28$19.08$19.08492,600——
2012-08-27$19.19$19.19627,800——
2012-08-24$19.33$19.33822,800——
2012-08-23$18.86$18.861,426,100——
2012-08-22$19.16$19.16874,900——
2012-08-21$18.60$18.601,333,400——
2012-08-20$18.04$18.04791,700——
2012-08-17$17.49$17.49454,400——
2012-08-16$17.52$17.52531,500——
2012-08-15$17.00$17.00399,900——
2012-08-14$16.65$16.65618,800——
2012-08-13$16.95$16.95467,300——
2012-08-10$17.25$17.25268,200——
2012-08-09$17.35$17.35330,200——
2012-08-08$17.25$17.25473,600——
2012-08-07$17.22$17.22522,500——
2012-08-06$17.33$17.331,132,200——
2012-08-03$16.16$16.16660,700——
2012-08-02$16.02$16.02708,800——
2012-08-01$15.97$15.97582,300——
2012-07-31$16.17$16.17541,500——
2012-07-30$16.92$16.92440,000——
2012-07-27$16.84$16.84515,000——
2012-07-26$16.84$16.84815,700——
2012-07-25$16.40$16.40926,500——
2012-07-24$15.45$15.45489,900——
2012-07-23$15.03$15.03383,000——
2012-07-20$15.33$15.33548,400——
2012-07-19$15.46$15.46750,100——
2012-07-18$14.55$14.55329,700——
2012-07-17$14.56$14.56317,800——
2012-07-16$14.32$14.32286,000——
2012-07-13$14.38$14.38330,100——
2012-07-12$14.42$14.42515,000——
2012-07-11$14.30$14.30389,000——
2012-07-10$14.27$14.27618,500——
2012-07-09$15.05$15.05691,400——
2012-07-06$15.01$15.01629,500——
2012-07-05$15.71$15.71888,900——
2012-07-03$15.50$15.50518,800——
2012-07-02$14.62$14.62381,400——
2012-06-29$14.45$14.45539,800——
2012-06-28$13.84$13.84532,600——
2012-06-27$14.39$14.39644,900——
2012-06-26$14.10$14.10462,200——
2012-06-25$14.55$14.55488,800——
2012-06-22$14.66$14.66600,800——
2012-06-21$14.72$14.72971,300——
2012-06-20$15.84$15.84711,600——
2012-06-19$16.29$16.29586,800——
2012-06-18$15.91$15.91659,400——
2012-06-15$15.74$15.742,356,500——
2012-06-14$15.79$15.79983,300——
2012-06-13$15.98$15.98993,300——
2012-06-12$16.06$16.06865,900——
2012-06-11$15.25$15.25576,400——
2012-06-08$15.60$15.60549,700——
2012-06-07$15.38$15.38641,400——
2012-06-06$15.77$15.771,321,800——
2012-06-05$15.10$15.10787,200——
2012-06-04$14.72$14.72698,100——
2012-06-01$14.73$14.73849,400——
2012-05-31$13.80$13.80522,000——
2012-05-30$14.24$14.24725,700——
2012-05-29$14.44$14.44489,100——
2012-05-25$14.45$14.45414,200——
2012-05-24$14.38$14.38760,100——
2012-05-23$14.30$14.301,000,000——
2012-05-22$13.75$13.75780,800——
2012-05-21$13.89$13.89512,500——
2012-05-18$13.22$13.221,121,600——
2012-05-17$12.82$12.82992,900——
2012-05-16$12.40$12.401,202,000——
2012-05-15$12.50$12.501,861,100——
2012-05-14$14.02$14.02569,200——
2012-05-11$14.73$14.73479,300——
2012-05-10$14.76$14.76661,100——
2012-05-09$14.67$14.671,150,400——
2012-05-08$14.68$14.68836,600——
2012-05-07$14.73$14.73746,000——
2012-05-04$15.38$15.38917,400——
2012-05-03$15.05$15.05689,100——
2012-05-02$15.65$15.65454,700——
2012-05-01$16.05$16.05512,800——
2012-04-30$15.77$15.77686,500——
2012-04-27$15.54$15.54437,800——
2012-04-26$15.66$15.66461,500——
2012-04-25$15.29$15.29757,900——
2012-04-24$14.71$14.71414,800——
2012-04-23$14.84$14.84765,500——
2012-04-20$15.51$15.51403,000——
2012-04-19$15.83$15.83507,700——
2012-04-18$15.55$15.55442,200——
2012-04-17$15.82$15.82403,600——
2012-04-16$15.41$15.41745,000——
2012-04-13$15.71$15.71553,900——
2012-04-12$16.31$16.31738,500——
2012-04-11$15.32$15.32462,200——
2012-04-10$15.48$15.48691,500——
2012-04-09$15.54$15.54523,000——
2012-04-05$15.72$15.72476,800——
2012-04-04$15.86$15.86966,100——
2012-04-03$16.57$16.57782,500——
2012-04-02$17.03$17.03735,600——
2012-03-30$16.58$16.58541,000——
2012-03-29$16.31$16.31616,300——
2012-03-28$15.99$15.99815,100——
2012-03-27$16.69$16.69670,000——
2012-03-26$17.08$17.08539,600——
2012-03-23$16.88$16.881,530,900——
2012-03-22$16.16$16.16758,400——
2012-03-21$16.69$16.69692,000——
2012-03-20$16.86$16.86812,300——
2012-03-19$16.73$16.73771,200——
2012-03-16$16.93$16.932,388,800——
2012-03-15$17.24$17.24845,400——
2012-03-14$17.07$17.071,451,600——
2012-03-13$18.39$18.39706,500——
2012-03-12$18.50$18.50500,400——
2012-03-09$19.15$19.15666,800——
2012-03-08$18.73$18.73563,600——
2012-03-07$18.32$18.32717,200——
2012-03-06$18.20$18.201,248,500——
2012-03-05$19.38$19.38933,200——
2012-03-02$20.28$20.28551,300——
2012-03-01$20.81$20.81806,800——
2012-02-29$20.46$20.461,805,800——
2012-02-28$21.77$21.771,252,900——
2012-02-27$20.34$20.34388,300——
2012-02-24$20.58$20.58477,100——
2012-02-23$20.75$20.75761,500——
2012-02-22$20.43$20.43682,300——
2012-02-21$19.86$19.86485,800——
2012-02-17$19.51$19.51360,900——
2012-02-16$19.89$19.89603,700——
2012-02-15$19.26$19.26677,200——
2012-02-14$19.09$19.09412,500——
2012-02-13$19.26$19.26335,500——
2012-02-10$19.12$19.12506,400——
2012-02-09$19.33$19.33587,600——
2012-02-08$19.67$19.67515,900——
2012-02-07$20.12$20.12486,100——
2012-02-06$19.91$19.91514,000——
2012-02-03$20.04$20.04691,800——
2012-02-02$20.46$20.46549,300——
2012-02-01$20.67$20.67619,100——
2012-01-31$20.67$20.671,122,300——
2012-01-30$20.26$20.26912,700——
2012-01-27$20.43$20.43976,400——
2012-01-26$19.48$19.481,209,200——
2012-01-25$19.10$19.101,382,700——
2012-01-24$17.61$17.61571,500——
2012-01-23$18.06$18.06717,500——
2012-01-20$17.69$17.69832,900——
2012-01-19$17.38$17.38798,400——
2012-01-18$17.76$17.76535,000——
2012-01-17$17.70$17.70607,200——
2012-01-13$17.93$17.93829,500——
2012-01-12$18.66$18.66527,300——
2012-01-11$18.66$18.66538,100——
2012-01-10$18.45$18.45716,700——
2012-01-09$18.29$18.29677,400——
2012-01-06$18.28$18.28934,000——
2012-01-05$18.08$18.08812,400——
2012-01-04$17.73$17.73577,900——
2012-01-03$17.64$17.64720,800——