Agnico Eagle Mines Stock Price History
NYSE: AEMBasic MaterialsPrecious MetalsUSD
189.02+5.15 (+2.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEM price history at a glance
The price history for Agnico Eagle Mines (AEM) on this page begins on February 19, 1973, when the stock closed at $3.88; it most recently closed at $189.02 on October 5, 2026. The highest price in this record is $255.24, reached on March 2, 2026; the latest close is 25.9% below that peak. Across the 52 complete calendar years in the table, AEM finished higher in 28 and lower in 24. Its best year was 1993 (+205.9%) and its worst was 1981 (-62.9%).
Over roughly 54 years the share price changed +4777.9%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, AEM has gained 16.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $255.24
- Date of high
- Mar 2, 2026
- Low since 1973
- $2.63
- Date of low
- Aug 24, 1998
- 52-week high
- $255.24
- 52-week low
- $134.38
- Last close
- $189.02
AEM returns
1 week
+2.90%
1 month
-6.69%
3 months
+28.70%
6 months
-13.59%
Year to date
+11.50%
1 year
+16.87%
3 years
+278.33%
5 years
+220.16%
AEM price return, excluding dividends.
AEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 189.02 | +10.89% |
| 2025 | 170.45 | +110.22% |
| 2024 | 81.08 | +47.82% |
| 2023 | 54.85 | +5.50% |
| 2022 | 51.99 | -2.16% |
| 2021 | 53.14 | -24.63% |
| 2020 | 70.51 | +15.74% |
| 2019 | 60.92 | +50.46% |
| 2018 | 40.49 | -12.32% |
| 2017 | 46.18 | +9.95% |
| 2016 | 42.00 | +59.82% |
| 2015 | 26.28 | -2.67% |
| 2014 | 27.00 | -0.41% |
| 2013 | 27.11 | -46.91% |
| 2012 | 51.06 | +40.58% |
| 2011 | 36.32 | -52.65% |
| 2010 | 76.70 | +42.04% |
| 2009 | 54.00 | +5.99% |
| 2008 | 50.95 | -12.05% |
| 2007 | 57.93 | +40.47% |
| 2006 | 41.24 | +108.70% |
| 2005 | 19.76 | +43.71% |
| 2004 | 13.75 | +12.98% |
| 2003 | 12.17 | -20.56% |
| 2002 | 15.32 | +54.44% |
| 2001 | 9.92 | +65.33% |
| 2000 | 6.00 | -19.33% |
| 1999 | 7.44 | +80.30% |
| 1998 | 4.13 | -24.14% |
| 1997 | 5.44 | -60.09% |
| 1996 | 13.63 | +9.00% |
| 1995 | 12.50 | +17.65% |
| 1994 | 10.63 | -18.27% |
| 1993 | 13.00 | +205.88% |
| 1992 | 4.25 | +4.62% |
| 1991 | 4.06 | -30.85% |
| 1990 | 5.88 | -29.85% |
| 1989 | 8.38 | -16.25% |
| 1988 | 10.00 | -42.45% |
| 1987 | 17.38 | -10.32% |
| 1986 | 19.38 | +28.10% |
| 1985 | 15.13 | +77.94% |
| 1984 | 8.50 | -38.18% |
| 1983 | 13.75 | -5.17% |
| 1982 | 14.50 | +169.77% |
| 1981 | 5.38 | -62.93% |
| 1980 | 14.50 | +41.46% |
| 1979 | 10.25 | +115.79% |
| 1978 | 4.75 | 0.00% |
| 1977 | 4.75 | +31.03% |
| 1976 | 3.63 | +3.57% |
| 1975 | 3.50 | -31.71% |
| 1974 | 5.13 | -39.71% |
| 1973* | 8.50 | +119.35% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
AEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 187.29 | 189.99 | 186.46 | 189.02 | +2.80% | |
| 180.73 | 185.15 | 179.67 | 183.87 | +1.93% | |
| 180.40 | 182.03 | 177.74 | 180.39 | -3.03% | |
| 183.65 | 187.75 | 182.24 | 186.03 | +1.47% | |
| 183.87 | 184.62 | 179.75 | 183.33 | -0.20% | |
| 183.54 | 185.14 | 181.21 | 183.69 | +1.72% | |
| 183.32 | 183.94 | 180.23 | 180.59 | -1.46% | |
| 187.70 | 187.70 | 183.23 | 183.27 | -1.38% | |
| 184.90 | 187.63 | 183.50 | 185.83 | +0.91% | |
| 183.44 | 186.89 | 181.13 | 184.15 | -5.31% | |
| 194.02 | 195.63 | 192.42 | 194.48 | +0.31% | |
| 193.58 | 194.05 | 190.40 | 193.88 | -0.86% | |
| 198.00 | 199.53 | 193.62 | 195.57 | -3.92% | |
| 197.91 | 204.62 | 197.61 | 203.55 | +3.07% | |
| 199.99 | 200.32 | 195.44 | 197.48 | -1.01% | |
| 202.29 | 202.81 | 197.50 | 199.49 | -0.93% | |
| 202.39 | 203.60 | 198.83 | 201.37 | +2.97% | |
| 200.99 | 202.40 | 192.70 | 195.57 | -0.68% | |
| 198.14 | 198.18 | 193.80 | 196.90 | -0.33% | |
| 193.50 | 197.85 | 192.93 | 197.55 | -1.40% | |
| 199.39 | 202.58 | 198.15 | 200.36 | +1.87% | |
| 196.56 | 199.83 | 195.00 | 196.68 | -2.91% | |
| 205.22 | 208.64 | 201.74 | 202.57 | +0.36% | |
| 204.67 | 207.68 | 201.56 | 201.84 | -1.41% | |
| 201.70 | 206.10 | 200.81 | 204.73 | -1.16% | |
| 202.87 | 207.68 | 199.26 | 207.13 | +5.32% | |
| 197.17 | 200.64 | 194.54 | 196.66 | +1.65% | |
| 196.55 | 200.61 | 193.30 | 193.46 | -4.75% | |
| 205.07 | 206.95 | 200.32 | 203.11 | -1.52% | |
| 216.31 | 216.32 | 204.80 | 206.25 | -4.27% | |
| 214.11 | 216.11 | 210.79 | 215.44 | +0.65% | |
| 219.50 | 222.18 | 213.60 | 214.04 | -4.49% | |
| 212.00 | 224.43 | 212.00 | 224.11 | +2.85% | |
| 217.03 | 220.30 | 213.34 | 217.89 | +0.85% | |
| 216.30 | 218.40 | 214.50 | 216.06 | +1.90% | |
| 204.45 | 213.52 | 204.23 | 212.04 | +2.08% | |
| 196.67 | 208.27 | 196.09 | 207.72 | +11.12% | |
| 186.48 | 189.69 | 184.62 | 186.94 | -0.97% | |
| 188.00 | 191.25 | 186.55 | 188.78 | +1.24% | |
| 182.90 | 187.88 | 182.26 | 186.46 | +3.38% | |
| 182.15 | 182.90 | 178.00 | 180.36 | -2.60% | |
| 186.80 | 187.99 | 183.77 | 185.18 | +1.89% | |
| 180.00 | 183.64 | 179.26 | 181.75 | +0.70% | |
| 178.39 | 181.62 | 174.65 | 180.48 | +0.93% | |
| 177.46 | 181.40 | 176.78 | 178.82 | +6.49% | |
| 163.04 | 168.95 | 162.53 | 167.92 | +1.49% | |
| 159.96 | 166.21 | 158.60 | 165.45 | +9.85% | |
| 151.00 | 153.81 | 149.65 | 150.61 | +2.16% | |
| 144.68 | 147.81 | 143.50 | 147.42 | +1.48% | |
| 147.20 | 148.30 | 142.79 | 145.27 | -3.64% | |
| 146.63 | 150.86 | 144.47 | 150.75 | +4.38% | |
| 142.83 | 147.15 | 139.90 | 144.43 | +0.50% | |
| 143.68 | 145.31 | 141.01 | 143.71 | -1.54% | |
| 146.71 | 147.99 | 144.17 | 145.96 | +0.57% | |
| 145.28 | 146.89 | 143.89 | 145.13 | +0.43% | |
| 142.50 | 145.67 | 142.18 | 144.51 | -1.73% | |
| 144.26 | 149.15 | 144.26 | 147.05 | +3.83% | |
| 139.30 | 141.64 | 137.85 | 141.62 | +3.87% | |
| 137.11 | 138.18 | 135.36 | 136.34 | -0.46% | |
| 136.06 | 138.04 | 134.38 | 136.97 | -0.23% | |
| 139.85 | 140.63 | 136.63 | 137.29 | -3.47% | |
| 144.40 | 144.79 | 139.91 | 142.23 | -1.51% | |
| 148.01 | 148.96 | 143.66 | 144.41 | +0.63% | |
| 144.80 | 145.44 | 142.24 | 143.51 | -2.29% | |
| 147.84 | 149.22 | 145.44 | 146.87 | -1.45% | |
| 148.01 | 149.38 | 145.21 | 149.03 | +2.86% | |
| 146.49 | 147.14 | 141.61 | 144.89 | -3.62% | |
| 154.20 | 156.31 | 148.89 | 150.33 | -2.98% | |
| 156.69 | 158.07 | 152.22 | 154.94 | +0.70% | |
| 149.88 | 155.04 | 148.13 | 153.86 | -0.64% | |
| 154.31 | 160.55 | 154.19 | 154.85 | -0.18% | |
| 153.05 | 155.30 | 149.38 | 155.13 | +0.89% | |
| 155.20 | 155.75 | 151.91 | 153.76 | -2.21% | |
| 158.07 | 160.53 | 156.45 | 157.23 | +0.67% | |
| 156.81 | 157.94 | 153.18 | 156.18 | +1.77% | |
| 154.73 | 158.48 | 151.61 | 153.46 | -4.18% | |
| 161.60 | 163.58 | 160.00 | 160.16 | -4.01% | |
| 164.08 | 166.90 | 162.16 | 166.85 | +0.11% | |
| 172.77 | 176.53 | 165.69 | 166.66 | -3.66% | |
| 174.55 | 182.21 | 172.79 | 172.99 | -1.61% | |
| 174.02 | 177.16 | 173.25 | 175.82 | +2.34% | |
| 173.28 | 176.29 | 170.90 | 171.80 | +5.63% | |
| 157.90 | 164.70 | 157.40 | 162.64 | +3.09% | |
| 153.01 | 158.60 | 150.70 | 157.76 | +3.46% | |
| 155.36 | 158.50 | 151.43 | 152.48 | -4.66% | |
| 163.71 | 164.01 | 154.46 | 159.93 | -1.34% | |
| 164.00 | 165.76 | 161.56 | 162.11 | -0.95% | |
| 172.55 | 172.80 | 162.93 | 163.66 | -7.41% | |
| 174.62 | 178.08 | 174.42 | 176.75 | +2.97% | |
| 175.91 | 175.91 | 171.53 | 171.65 | -4.07% | |
| 177.54 | 179.13 | 174.77 | 178.94 | +1.34% | |
| 176.52 | 177.81 | 172.53 | 176.57 | -3.59% | |
| 179.17 | 184.75 | 177.34 | 183.15 | +2.91% | |
| 172.31 | 180.00 | 170.89 | 177.97 | +1.75% | |
| 176.60 | 178.95 | 174.89 | 174.91 | -3.13% | |
| 180.13 | 181.74 | 178.17 | 180.57 | +2.65% | |
| 177.14 | 177.60 | 173.92 | 175.91 | -1.04% | |
| 175.00 | 180.65 | 173.21 | 177.75 | -0.22% | |
| 174.89 | 178.90 | 173.00 | 178.15 | +2.74% | |
| 177.05 | 177.17 | 172.44 | 173.40 | -3.24% | |
| 182.00 | 183.94 | 177.65 | 179.21 | -0.62% | |
| 185.00 | 185.00 | 179.10 | 180.33 | -6.40% | |
| 195.50 | 195.53 | 191.51 | 192.66 | -1.69% | |
| 194.79 | 196.62 | 192.80 | 195.97 | -0.55% | |
| 193.07 | 198.11 | 190.10 | 197.05 | +0.11% | |
| 195.15 | 200.64 | 194.99 | 196.84 | +1.88% | |
| 189.51 | 193.78 | 189.06 | 193.21 | +2.90% | |
| 195.50 | 197.80 | 187.62 | 187.77 | -1.07% | |
| 187.64 | 190.86 | 186.49 | 189.81 | +6.55% | |
| 182.75 | 183.42 | 178.02 | 178.14 | -0.99% | |
| 182.85 | 183.71 | 179.24 | 179.93 | -1.98% | |
| 186.31 | 187.69 | 182.80 | 183.56 | -2.47% | |
| 188.70 | 190.00 | 185.95 | 188.21 | +2.53% | |
| 186.83 | 186.99 | 183.19 | 183.56 | -3.00% | |
| 193.50 | 194.74 | 187.56 | 189.23 | -4.49% | |
| 198.03 | 200.43 | 196.69 | 198.13 | -1.05% | |
| 201.58 | 201.66 | 197.69 | 200.23 | +0.64% | |
| 200.25 | 202.17 | 195.80 | 198.96 | -2.50% | |
| 207.48 | 207.81 | 203.29 | 204.07 | +0.48% | |
| 214.66 | 216.07 | 202.73 | 203.09 | -6.15% | |
| 217.98 | 218.08 | 212.02 | 216.39 | -1.69% | |
| 217.74 | 224.35 | 217.74 | 220.10 | +2.41% | |
| 215.14 | 217.10 | 213.38 | 214.93 | +0.25% | |
| 218.11 | 220.16 | 213.72 | 214.40 | -2.52% | |
| 219.25 | 222.92 | 217.78 | 219.94 | +1.18% | |
| 216.27 | 218.94 | 214.37 | 217.38 | -0.63% | |
| 217.80 | 219.72 | 215.73 | 218.75 | +1.07% | |
| 216.64 | 220.39 | 213.29 | 216.44 | +0.39% | |
| 220.35 | 221.99 | 213.23 | 215.59 | +2.85% | |
| 207.42 | 209.76 | 202.66 | 209.62 | +0.54% | |
| 208.99 | 210.85 | 207.71 | 208.50 | -0.02% | |
| 200.69 | 211.50 | 198.36 | 208.54 | -0.73% | |
| 208.56 | 213.65 | 206.01 | 210.08 | +3.50% | |
| 196.75 | 203.41 | 196.41 | 202.98 | +5.80% | |
| 196.91 | 198.52 | 189.37 | 191.86 | -0.80% | |
| 185.31 | 194.44 | 185.31 | 193.40 | +3.11% | |
| 186.39 | 196.13 | 185.21 | 187.56 | -2.35% | |
| 192.00 | 193.66 | 188.29 | 192.07 | +4.68% | |
| 181.17 | 185.98 | 178.57 | 183.49 | -0.30% | |
| 179.71 | 188.06 | 178.91 | 184.04 | +2.74% | |
| 185.28 | 185.29 | 175.56 | 179.13 | -3.06% | |
| 180.01 | 186.75 | 178.50 | 184.78 | -5.77% | |
| 202.36 | 203.66 | 194.26 | 196.09 | -6.38% | |
| 211.49 | 214.99 | 207.95 | 209.45 | -0.34% | |
| 206.17 | 212.13 | 205.45 | 210.16 | +1.26% | |
| 216.97 | 216.97 | 206.65 | 207.54 | -4.90% | |
| 221.70 | 222.71 | 215.81 | 218.24 | -2.05% | |
| 222.23 | 224.49 | 216.68 | 222.81 | -1.82% | |
| 228.47 | 231.80 | 226.50 | 226.94 | +0.97% | |
| 215.54 | 225.78 | 212.45 | 224.75 | +1.70% | |
| 217.42 | 224.69 | 215.01 | 221.00 | -0.22% | |
| 229.12 | 229.78 | 214.89 | 221.49 | -4.83% | |
| 240.01 | 241.10 | 229.00 | 232.73 | -0.76% | |
| 239.10 | 239.10 | 226.88 | 234.52 | -7.01% | |
| 253.62 | 255.24 | 244.16 | 252.19 | +0.23% | |
| 248.71 | 252.78 | 247.07 | 251.60 | +2.11% | |
| 239.09 | 246.78 | 236.27 | 246.40 | +2.43% | |
| 245.61 | 245.61 | 239.66 | 240.55 | -1.47% | |
| 235.80 | 245.81 | 234.28 | 244.14 | +1.52% | |
| 230.40 | 240.82 | 230.00 | 240.49 | +5.36% | |
| 224.85 | 229.09 | 221.00 | 228.26 | +1.69% | |
| 219.98 | 224.76 | 218.08 | 224.47 | +1.74% | |
| 215.80 | 223.23 | 213.59 | 220.64 | +3.61% | |
| 210.01 | 214.40 | 207.01 | 212.96 | -1.68% | |
| 208.25 | 217.22 | 205.40 | 216.59 | +5.55% | |
| 214.51 | 218.65 | 205.15 | 205.21 | -5.52% | |
| 217.09 | 218.25 | 209.76 | 217.19 | +2.50% | |
| 211.78 | 212.88 | 209.55 | 211.89 | +0.98% | |
| 200.00 | 210.33 | 199.88 | 209.84 | +6.73% | |
| 194.59 | 198.75 | 194.59 | 196.60 | +3.77% | |
| 193.79 | 198.99 | 188.80 | 189.45 | -4.58% | |
| 200.77 | 201.35 | 190.83 | 198.54 | +0.60% | |
| 201.15 | 201.98 | 191.22 | 197.35 | +3.42% | |
| 187.83 | 195.00 | 187.04 | 190.82 | +0.17% | |
| 202.53 | 204.62 | 188.52 | 190.50 | -11.61% | |
| 224.52 | 225.00 | 209.93 | 215.51 | -3.35% | |
| 219.15 | 224.30 | 216.61 | 222.99 | +3.16% | |
| 217.00 | 218.24 | 209.65 | 216.16 | +0.35% | |
| 220.62 | 223.44 | 215.34 | 215.41 | +0.41% | |
| 215.50 | 215.95 | 211.87 | 214.54 | +0.40% | |
| 206.51 | 215.25 | 206.26 | 213.69 | +4.06% | |
| 213.73 | 213.80 | 203.91 | 205.35 | -1.79% | |
| 206.06 | 209.58 | 205.50 | 209.09 | +5.88% | |
| 199.05 | 200.22 | 194.70 | 197.48 | -1.47% | |
| 196.31 | 201.88 | 194.40 | 200.42 | +1.59% | |
| 201.95 | 201.95 | 194.18 | 197.28 | -0.90% | |
| 197.00 | 200.80 | 195.53 | 199.08 | +2.44% | |
| 196.53 | 199.00 | 194.02 | 194.33 | +1.67% | |
| 187.40 | 191.88 | 186.84 | 191.14 | +2.50% | |
| 178.90 | 186.53 | 178.51 | 186.47 | +2.42% | |
| 176.29 | 182.40 | 174.31 | 182.07 | +0.80% | |
| 176.68 | 180.75 | 175.30 | 180.62 | +3.12% | |
| 173.91 | 181.65 | 172.70 | 175.16 | +2.76% | |
| 170.24 | 171.00 | 165.00 | 170.45 | +0.54% | |
| 170.22 | 173.11 | 169.09 | 169.53 | -1.34% | |
| 174.44 | 174.51 | 171.15 | 171.84 | +0.29% | |
| 175.50 | 176.00 | 169.39 | 171.34 | -6.48% | |
| 183.02 | 183.98 | 180.62 | 183.21 | +1.03% | |
| 181.48 | 181.95 | 178.34 | 181.34 | +0.04% | |
| 181.27 | 182.34 | 178.32 | 181.27 | +0.63% | |
| 179.42 | 181.33 | 177.31 | 180.13 | +3.40% | |
| 168.80 | 176.62 | 168.65 | 174.21 | +3.32% | |
| 167.16 | 170.94 | 166.18 | 168.61 | +0.66% | |
| 167.68 | 168.80 | 164.67 | 167.51 | +0.59% | |
| 168.89 | 170.38 | 166.00 | 166.53 | -1.11% | |
| 171.94 | 172.70 | 167.60 | 168.40 | +0.08% | |
| 174.11 | 174.85 | 167.31 | 168.27 | -1.25% | |
| 164.67 | 172.39 | 163.70 | 170.40 | +3.83% | |
| 164.61 | 165.65 | 160.20 | 164.11 | -1.31% | |
| 165.51 | 167.55 | 165.16 | 166.28 | +0.95% | |
| 169.39 | 170.00 | 164.55 | 164.72 | -2.43% | |
| 173.00 | 173.25 | 167.48 | 168.83 | -1.52% | |
| 168.30 | 171.88 | 167.50 | 171.43 | +1.33% | |
| 171.20 | 172.04 | 168.21 | 169.18 | -0.35% | |
| 171.01 | 171.61 | 164.31 | 169.77 | -1.30% | |
| 175.90 | 176.00 | 170.80 | 172.01 | -1.39% | |
| 175.00 | 175.25 | 172.48 | 174.43 | +0.81% | |
| 167.89 | 173.88 | 167.40 | 173.02 | +4.31% | |
| 166.00 | 168.11 | 164.86 | 165.87 | -0.20% | |
| 161.58 | 166.49 | 161.08 | 166.20 | +3.87% | |
| 157.33 | 161.05 | 156.05 | 160.00 | +0.88% | |
| 168.71 | 169.61 | 158.42 | 158.60 | -5.41% | |
| 169.56 | 172.59 | 166.22 | 167.67 | +0.71% | |
| 166.64 | 168.23 | 163.69 | 166.49 | +0.94% | |
| 166.74 | 168.91 | 163.93 | 164.94 | -1.89% | |
| 162.70 | 169.22 | 161.18 | 168.11 | -0.45% | |
| 173.82 | 174.45 | 167.53 | 168.87 | -2.44% | |
| 168.49 | 174.67 | 166.81 | 173.10 | +3.13% | |
| 168.62 | 168.62 | 163.40 | 167.84 | -0.05% | |
| 165.00 | 169.12 | 163.63 | 167.92 | +4.03% | |
| 160.66 | 161.46 | 157.33 | 161.41 | +1.33% | |
| 160.96 | 163.29 | 159.26 | 159.29 | -0.24% | |
| 158.31 | 160.61 | 157.87 | 159.68 | +2.42% | |
| 157.78 | 160.39 | 155.75 | 155.91 | -4.06% | |
| 160.35 | 162.63 | 159.05 | 162.51 | +1.06% | |
| 163.01 | 163.01 | 158.68 | 160.81 | -1.11% | |
| 157.35 | 163.97 | 156.15 | 162.61 | +3.72% | |
| 161.03 | 161.03 | 155.87 | 156.78 | -0.01% | |
| 151.92 | 157.15 | 150.68 | 156.79 | +1.04% | |
| 156.51 | 160.21 | 152.09 | 155.17 | -5.01% | |
| 161.42 | 164.84 | 160.00 | 163.35 | -0.80% | |
| 166.69 | 166.69 | 163.46 | 164.67 | +0.72% | |
| 160.01 | 164.25 | 158.28 | 163.50 | +0.18% | |
| 167.98 | 168.54 | 160.28 | 163.20 | -8.57% | |
| 178.48 | 179.05 | 174.95 | 178.50 | +2.30% | |
| 181.94 | 182.20 | 170.43 | 174.49 | -5.95% | |
| 180.52 | 187.50 | 178.98 | 185.52 | +3.79% | |
| 172.59 | 179.20 | 172.29 | 178.74 | +4.41% | |
| 169.40 | 173.50 | 169.03 | 171.19 | -0.53% | |
| 167.51 | 172.29 | 167.51 | 172.10 | +4.70% | |
| 162.50 | 164.58 | 161.01 | 164.38 | +1.64% | |
| 170.00 | 170.20 | 160.15 | 161.73 | -4.62% | |
| 170.36 | 170.77 | 166.34 | 169.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEM chart for longer ranges.