First Majestic Silver Stock Price History
NYSE: AGBasic MaterialsPrecious MetalsUSD
17.28+0.30 (+1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AG price history at a glance
The price history for First Majestic Silver (AG) on this page begins on November 27, 2006, when the stock closed at $3.81; it most recently closed at $17.28 on October 5, 2026. The highest price in this record is $32.04, reached on February 23, 2026; the latest close is 46.1% below that peak. Across the 19 complete calendar years in the table, AG finished higher in 9 and lower in 10. Its best year was 2010 (+268.5%) and its worst was 2008 (-56.1%).
Over roughly 20 years the share price changed +353.5%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, AG has gained 25.8%. 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 2006
- $32.04
- Date of high
- Feb 23, 2026
- Low since 2006
- $0.43
- Date of low
- May 12, 2008
- 52-week high
- $32.04
- 52-week low
- $10.19
- Last close
- $17.28
AG returns
1 week
-2.21%
1 month
-18.41%
3 months
+1.95%
6 months
-16.03%
Year to date
+3.72%
1 year
+25.76%
3 years
+220.59%
5 years
+40.95%
AG price return, excluding dividends.
AG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.28 | +7.60% |
| 2025 | 16.06 | +177.37% |
| 2024 | 5.79 | -5.85% |
| 2023 | 6.15 | -26.26% |
| 2022 | 8.34 | -24.93% |
| 2021 | 11.11 | -17.34% |
| 2020 | 13.44 | +12.28% |
| 2019 | 11.97 | +92.75% |
| 2018 | 6.21 | -7.86% |
| 2017 | 6.74 | -11.66% |
| 2016 | 7.63 | +133.33% |
| 2015 | 3.27 | -37.36% |
| 2014 | 5.22 | -48.32% |
| 2013 | 10.10 | -50.68% |
| 2012 | 20.48 | +21.62% |
| 2011 | 16.84 | +15.98% |
| 2010 | 14.52 | +268.53% |
| 2009 | 3.94 | +94.09% |
| 2008 | 2.03 | -56.06% |
| 2007 | 4.62 | +10.53% |
| 2006* | 4.18 | +9.71% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
AG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.30 | 17.48 | 17.08 | 17.28 | +1.77% | |
| 16.58 | 17.02 | 16.55 | 16.98 | +1.98% | |
| 16.80 | 16.96 | 16.44 | 16.65 | -5.07% | |
| 17.63 | 17.79 | 17.19 | 17.54 | +0.17% | |
| 17.82 | 17.82 | 17.11 | 17.51 | -0.91% | |
| 17.99 | 18.07 | 17.44 | 17.67 | +0.06% | |
| 17.66 | 17.91 | 17.45 | 17.66 | -0.17% | |
| 18.14 | 18.22 | 17.67 | 17.69 | -2.16% | |
| 18.04 | 18.11 | 17.60 | 18.08 | +0.72% | |
| 17.86 | 18.27 | 17.61 | 17.95 | -5.58% | |
| 18.76 | 19.12 | 18.51 | 19.01 | +1.33% | |
| 18.85 | 18.90 | 18.38 | 18.76 | -1.52% | |
| 19.62 | 19.72 | 18.89 | 19.05 | -6.25% | |
| 19.37 | 20.45 | 19.24 | 20.32 | +5.23% | |
| 19.96 | 20.09 | 19.02 | 19.31 | -2.67% | |
| 19.71 | 19.95 | 19.27 | 19.84 | +1.80% | |
| 19.25 | 19.64 | 18.97 | 19.49 | +6.33% | |
| 19.06 | 19.18 | 17.93 | 18.33 | -1.66% | |
| 18.91 | 19.01 | 18.28 | 18.64 | -0.85% | |
| 18.82 | 19.07 | 18.43 | 18.80 | -3.89% | |
| 20.46 | 20.75 | 19.43 | 19.56 | -2.93% | |
| 20.14 | 20.59 | 19.92 | 20.15 | -4.86% | |
| 21.21 | 21.49 | 20.87 | 21.18 | +2.07% | |
| 20.99 | 21.22 | 20.72 | 20.75 | -1.05% | |
| 20.71 | 21.23 | 20.49 | 20.97 | -1.96% | |
| 22.00 | 22.03 | 20.96 | 21.39 | +0.90% | |
| 20.48 | 21.23 | 20.40 | 21.20 | +6.75% | |
| 19.73 | 20.77 | 19.55 | 19.86 | -3.55% | |
| 20.76 | 20.76 | 20.19 | 20.59 | -0.82% | |
| 22.15 | 22.19 | 20.38 | 20.76 | -4.51% | |
| 20.93 | 21.87 | 20.92 | 21.74 | +3.57% | |
| 20.63 | 21.31 | 20.63 | 20.99 | -1.18% | |
| 20.32 | 21.28 | 20.29 | 21.24 | +1.97% | |
| 21.30 | 21.52 | 20.52 | 20.83 | -1.23% | |
| 21.90 | 22.02 | 21.06 | 21.09 | -0.47% | |
| 20.55 | 21.69 | 20.51 | 21.19 | +1.63% | |
| 19.80 | 20.88 | 19.70 | 20.85 | +12.82% | |
| 19.00 | 19.22 | 18.47 | 18.48 | -5.57% | |
| 19.53 | 19.94 | 19.20 | 19.57 | +1.61% | |
| 19.23 | 19.77 | 19.12 | 19.26 | +2.56% | |
| 18.75 | 18.91 | 18.44 | 18.78 | -1.98% | |
| 19.77 | 19.83 | 18.96 | 19.16 | +1.05% | |
| 18.78 | 19.03 | 18.57 | 18.96 | +0.58% | |
| 18.33 | 19.00 | 18.28 | 18.85 | +2.45% | |
| 18.60 | 18.76 | 17.99 | 18.40 | +6.48% | |
| 17.33 | 17.64 | 17.06 | 17.28 | -1.87% | |
| 17.53 | 17.89 | 17.23 | 17.61 | +6.79% | |
| 16.36 | 16.75 | 16.19 | 16.49 | +5.03% | |
| 14.91 | 15.72 | 14.71 | 15.70 | +4.46% | |
| 15.26 | 15.41 | 14.83 | 15.03 | -4.21% | |
| 15.36 | 15.70 | 14.11 | 15.69 | +3.09% | |
| 15.52 | 15.88 | 14.92 | 15.22 | -3.00% | |
| 15.83 | 15.89 | 15.27 | 15.69 | -3.27% | |
| 16.39 | 16.54 | 15.80 | 16.22 | -0.55% | |
| 16.59 | 16.75 | 16.25 | 16.31 | -0.85% | |
| 16.60 | 16.79 | 16.04 | 16.45 | -4.97% | |
| 17.20 | 17.75 | 17.15 | 17.31 | +2.61% | |
| 16.40 | 16.89 | 16.22 | 16.87 | +6.44% | |
| 15.79 | 16.08 | 15.62 | 15.85 | +0.25% | |
| 15.46 | 16.09 | 15.33 | 15.81 | -0.44% | |
| 16.34 | 16.44 | 15.68 | 15.88 | -5.70% | |
| 17.05 | 17.18 | 16.22 | 16.84 | -0.53% | |
| 17.25 | 17.48 | 16.77 | 16.93 | +3.23% | |
| 16.61 | 16.72 | 16.18 | 16.40 | -3.24% | |
| 17.08 | 17.30 | 16.82 | 16.95 | -1.22% | |
| 16.35 | 17.44 | 16.17 | 17.16 | +8.61% | |
| 16.00 | 16.26 | 15.11 | 15.80 | -3.95% | |
| 17.02 | 17.22 | 16.14 | 16.45 | -4.97% | |
| 18.05 | 18.08 | 17.13 | 17.31 | -2.86% | |
| 17.67 | 18.28 | 17.32 | 17.82 | +4.58% | |
| 16.73 | 17.93 | 16.70 | 17.04 | +0.47% | |
| 16.85 | 17.26 | 16.58 | 16.96 | +0.89% | |
| 16.74 | 16.87 | 16.27 | 16.81 | -0.47% | |
| 16.73 | 17.38 | 16.62 | 16.89 | +2.36% | |
| 16.65 | 17.02 | 16.07 | 16.50 | +2.74% | |
| 15.80 | 16.44 | 15.67 | 16.06 | -2.67% | |
| 16.78 | 17.07 | 16.42 | 16.50 | -6.88% | |
| 17.74 | 18.25 | 17.45 | 17.72 | -1.56% | |
| 18.41 | 19.10 | 17.85 | 18.00 | -2.96% | |
| 19.31 | 20.00 | 18.52 | 18.55 | -4.48% | |
| 19.16 | 19.60 | 18.77 | 19.42 | +2.75% | |
| 19.05 | 19.56 | 18.59 | 18.90 | +7.08% | |
| 17.15 | 17.84 | 16.83 | 17.65 | +4.31% | |
| 15.74 | 16.95 | 15.62 | 16.92 | +7.70% | |
| 15.94 | 16.48 | 15.66 | 15.71 | -5.02% | |
| 17.36 | 17.43 | 15.66 | 16.54 | -3.67% | |
| 17.25 | 17.59 | 16.88 | 17.17 | +1.06% | |
| 19.06 | 19.06 | 16.83 | 16.99 | -14.06% | |
| 20.09 | 20.33 | 19.61 | 19.77 | 0.00% | |
| 20.39 | 20.54 | 19.71 | 19.77 | -5.81% | |
| 21.09 | 21.27 | 20.34 | 20.99 | +0.77% | |
| 20.46 | 21.06 | 19.79 | 20.83 | -1.19% | |
| 20.55 | 21.14 | 20.20 | 21.08 | +2.43% | |
| 19.45 | 20.90 | 19.20 | 20.58 | +4.63% | |
| 19.58 | 20.15 | 19.48 | 19.67 | -3.01% | |
| 19.81 | 20.31 | 19.59 | 20.28 | +4.27% | |
| 19.70 | 19.79 | 19.10 | 19.45 | -2.26% | |
| 19.38 | 20.37 | 19.25 | 19.90 | -0.20% | |
| 19.30 | 20.05 | 18.64 | 19.94 | +6.06% | |
| 19.47 | 19.55 | 18.63 | 18.80 | -4.71% | |
| 20.78 | 20.82 | 19.63 | 19.73 | -3.38% | |
| 21.36 | 21.40 | 20.01 | 20.42 | -9.89% | |
| 23.80 | 23.80 | 22.63 | 22.66 | -5.50% | |
| 24.09 | 24.49 | 23.08 | 23.98 | -0.95% | |
| 23.00 | 24.51 | 22.27 | 24.21 | +2.67% | |
| 22.69 | 23.69 | 22.57 | 23.58 | +7.87% | |
| 22.01 | 22.28 | 21.05 | 21.86 | +2.29% | |
| 22.19 | 23.07 | 21.30 | 21.37 | +0.90% | |
| 20.45 | 21.45 | 20.42 | 21.18 | +10.89% | |
| 19.68 | 19.83 | 19.05 | 19.10 | -1.44% | |
| 19.41 | 19.92 | 19.24 | 19.38 | -2.37% | |
| 19.51 | 20.28 | 19.46 | 19.85 | +0.71% | |
| 19.81 | 19.99 | 19.18 | 19.71 | +4.01% | |
| 19.34 | 19.34 | 18.77 | 18.95 | -2.82% | |
| 19.90 | 20.09 | 19.29 | 19.50 | -4.79% | |
| 20.27 | 20.53 | 19.87 | 20.48 | -0.39% | |
| 20.38 | 20.68 | 19.98 | 20.56 | +1.53% | |
| 20.45 | 20.66 | 19.43 | 20.25 | -3.16% | |
| 20.67 | 21.16 | 20.25 | 20.91 | +4.13% | |
| 21.24 | 21.39 | 20.03 | 20.08 | -6.69% | |
| 21.15 | 21.62 | 20.84 | 21.52 | +0.14% | |
| 21.84 | 22.83 | 21.47 | 21.49 | +2.09% | |
| 21.29 | 21.55 | 20.93 | 21.05 | -0.52% | |
| 21.36 | 21.66 | 20.81 | 21.16 | -1.72% | |
| 21.28 | 21.73 | 21.03 | 21.53 | +3.61% | |
| 20.16 | 20.87 | 20.11 | 20.78 | +0.97% | |
| 20.93 | 21.03 | 20.42 | 20.58 | -0.05% | |
| 21.15 | 21.40 | 20.03 | 20.59 | -1.53% | |
| 23.06 | 23.30 | 20.54 | 20.91 | -1.65% | |
| 21.27 | 21.54 | 20.54 | 21.26 | -0.65% | |
| 21.61 | 22.02 | 21.21 | 21.40 | -2.01% | |
| 20.50 | 22.31 | 20.48 | 21.84 | -1.49% | |
| 21.78 | 22.86 | 21.50 | 22.17 | +3.21% | |
| 20.37 | 21.65 | 20.30 | 21.48 | +9.31% | |
| 21.05 | 21.17 | 19.29 | 19.65 | -4.98% | |
| 19.17 | 20.87 | 19.13 | 20.68 | +7.04% | |
| 20.00 | 20.68 | 19.28 | 19.32 | -7.03% | |
| 21.22 | 21.31 | 20.39 | 20.78 | +3.38% | |
| 19.14 | 20.34 | 18.97 | 20.10 | +4.69% | |
| 18.33 | 19.65 | 18.20 | 19.20 | +5.09% | |
| 18.97 | 19.03 | 17.88 | 18.27 | -3.59% | |
| 18.25 | 19.12 | 17.93 | 18.95 | -6.88% | |
| 20.98 | 21.20 | 20.05 | 20.35 | -6.39% | |
| 22.15 | 22.68 | 21.41 | 21.74 | -2.12% | |
| 22.43 | 23.19 | 21.43 | 22.21 | -1.55% | |
| 24.41 | 24.54 | 22.43 | 22.56 | -8.40% | |
| 25.72 | 25.73 | 24.46 | 24.63 | -4.20% | |
| 26.15 | 26.26 | 24.91 | 25.71 | -3.78% | |
| 26.93 | 27.62 | 26.55 | 26.72 | +2.22% | |
| 25.20 | 26.16 | 23.93 | 26.14 | +1.20% | |
| 25.75 | 26.33 | 25.04 | 25.83 | -1.67% | |
| 27.98 | 28.13 | 25.51 | 26.27 | -8.31% | |
| 29.04 | 29.48 | 28.34 | 28.65 | +0.99% | |
| 28.50 | 28.99 | 26.97 | 28.37 | -10.22% | |
| 31.67 | 31.75 | 29.97 | 31.60 | -1.28% | |
| 31.51 | 32.04 | 30.88 | 32.01 | +2.93% | |
| 28.90 | 31.20 | 28.63 | 31.10 | +5.75% | |
| 30.10 | 30.15 | 29.19 | 29.41 | -0.34% | |
| 27.45 | 29.97 | 27.39 | 29.51 | +3.18% | |
| 27.89 | 29.49 | 27.75 | 28.60 | +3.81% | |
| 25.02 | 27.58 | 24.72 | 27.55 | +11.18% | |
| 23.05 | 24.92 | 22.63 | 24.78 | +9.65% | |
| 22.32 | 22.72 | 21.83 | 22.60 | +4.87% | |
| 22.02 | 22.02 | 20.54 | 21.55 | -6.14% | |
| 22.00 | 23.11 | 21.86 | 22.96 | +6.35% | |
| 23.48 | 23.79 | 21.51 | 21.59 | -9.32% | |
| 24.87 | 24.90 | 23.09 | 23.81 | +0.08% | |
| 23.41 | 24.26 | 23.39 | 23.79 | +0.17% | |
| 22.46 | 24.00 | 22.24 | 23.75 | +8.00% | |
| 20.75 | 22.22 | 20.62 | 21.99 | +8.59% | |
| 20.79 | 21.69 | 20.03 | 20.25 | -9.72% | |
| 22.83 | 22.94 | 21.03 | 22.43 | +1.77% | |
| 22.19 | 22.28 | 21.12 | 22.04 | +8.04% | |
| 20.54 | 21.28 | 19.87 | 20.40 | -2.11% | |
| 22.37 | 23.50 | 20.59 | 20.84 | -17.20% | |
| 26.96 | 27.25 | 23.79 | 25.17 | -4.04% | |
| 26.05 | 26.51 | 24.99 | 26.23 | +1.98% | |
| 26.00 | 26.34 | 24.42 | 25.72 | 0.00% | |
| 27.19 | 27.90 | 25.52 | 25.72 | +1.10% | |
| 24.70 | 25.47 | 24.25 | 25.44 | +5.04% | |
| 22.30 | 24.35 | 22.10 | 24.22 | +9.10% | |
| 22.66 | 22.82 | 21.77 | 22.20 | -1.16% | |
| 22.93 | 22.98 | 21.78 | 22.46 | +4.47% | |
| 20.06 | 21.54 | 19.34 | 21.50 | +5.70% | |
| 19.17 | 20.51 | 19.01 | 20.34 | +2.57% | |
| 20.47 | 20.55 | 19.34 | 19.83 | -0.10% | |
| 20.63 | 21.12 | 19.70 | 19.85 | -1.83% | |
| 20.05 | 20.61 | 19.70 | 20.22 | +6.93% | |
| 18.24 | 18.98 | 17.95 | 18.91 | +5.64% | |
| 17.07 | 17.99 | 17.02 | 17.90 | -0.22% | |
| 17.67 | 18.03 | 16.77 | 17.94 | -4.17% | |
| 17.22 | 18.73 | 16.98 | 18.72 | +9.86% | |
| 16.60 | 18.08 | 16.54 | 17.04 | +6.10% | |
| 17.04 | 17.27 | 15.54 | 16.06 | -3.60% | |
| 16.44 | 17.19 | 16.44 | 16.66 | -1.59% | |
| 17.22 | 17.35 | 16.77 | 16.93 | +1.38% | |
| 16.51 | 17.17 | 16.21 | 16.70 | -4.13% | |
| 17.77 | 17.91 | 16.98 | 17.42 | +1.22% | |
| 17.19 | 17.29 | 16.78 | 17.21 | -0.98% | |
| 17.80 | 17.85 | 16.78 | 17.38 | -0.80% | |
| 17.38 | 17.91 | 17.28 | 17.52 | +4.97% | |
| 16.27 | 17.07 | 16.23 | 16.69 | +3.34% | |
| 16.17 | 16.77 | 16.03 | 16.15 | -1.40% | |
| 16.88 | 17.00 | 16.21 | 16.38 | -0.12% | |
| 15.90 | 16.54 | 15.80 | 16.40 | +2.24% | |
| 16.50 | 16.65 | 15.69 | 16.04 | +0.63% | |
| 17.37 | 17.37 | 15.68 | 15.94 | -5.18% | |
| 16.10 | 17.20 | 15.91 | 16.81 | +7.14% | |
| 15.25 | 15.92 | 14.86 | 15.69 | +1.88% | |
| 14.47 | 15.57 | 14.40 | 15.40 | +7.17% | |
| 15.08 | 15.14 | 14.32 | 14.37 | -4.58% | |
| 15.49 | 15.82 | 14.97 | 15.06 | +0.27% | |
| 15.31 | 15.39 | 14.84 | 15.02 | -4.27% | |
| 15.94 | 16.28 | 15.64 | 15.69 | -1.38% | |
| 15.40 | 15.91 | 14.88 | 15.91 | +2.51% | |
| 15.62 | 15.99 | 15.34 | 15.52 | +1.90% | |
| 13.99 | 15.26 | 13.85 | 15.23 | +12.73% | |
| 12.56 | 13.67 | 12.43 | 13.51 | +8.86% | |
| 12.03 | 12.67 | 12.01 | 12.41 | +2.90% | |
| 11.22 | 12.09 | 11.18 | 12.06 | +8.45% | |
| 10.95 | 11.23 | 10.72 | 11.12 | +0.91% | |
| 11.90 | 12.09 | 10.96 | 11.02 | -6.93% | |
| 12.01 | 12.40 | 11.61 | 11.84 | +1.20% | |
| 11.63 | 11.86 | 11.38 | 11.70 | +1.30% | |
| 11.86 | 12.07 | 11.34 | 11.55 | -3.83% | |
| 11.41 | 12.24 | 11.32 | 12.01 | -1.72% | |
| 12.68 | 12.70 | 11.96 | 12.22 | -2.78% | |
| 12.10 | 12.82 | 11.95 | 12.57 | +5.28% | |
| 12.02 | 12.04 | 11.60 | 11.94 | +0.51% | |
| 12.00 | 12.14 | 11.68 | 11.88 | +4.12% | |
| 10.99 | 11.43 | 10.81 | 11.41 | +4.68% | |
| 10.80 | 11.36 | 10.77 | 10.90 | +2.16% | |
| 11.21 | 11.32 | 10.19 | 10.67 | -7.70% | |
| 11.92 | 12.08 | 11.47 | 11.56 | -7.67% | |
| 12.74 | 12.86 | 12.29 | 12.52 | -1.96% | |
| 12.94 | 12.99 | 12.55 | 12.77 | -1.92% | |
| 12.60 | 13.13 | 12.50 | 13.02 | +3.01% | |
| 13.12 | 13.14 | 12.49 | 12.64 | -0.86% | |
| 12.24 | 12.83 | 12.15 | 12.75 | +2.49% | |
| 12.27 | 12.62 | 11.97 | 12.44 | -3.12% | |
| 12.70 | 13.04 | 12.69 | 12.84 | -0.39% | |
| 13.06 | 13.11 | 12.79 | 12.89 | +1.82% | |
| 12.28 | 12.89 | 12.28 | 12.66 | -0.71% | |
| 13.01 | 13.19 | 12.61 | 12.75 | -11.21% | |
| 14.42 | 14.45 | 13.99 | 14.36 | +2.35% | |
| 14.76 | 15.01 | 13.66 | 14.03 | -8.48% | |
| 15.06 | 15.69 | 14.84 | 15.33 | +3.09% | |
| 14.09 | 14.90 | 14.00 | 14.87 | +7.68% | |
| 13.48 | 14.33 | 13.37 | 13.81 | -1.36% | |
| 14.08 | 14.20 | 13.87 | 14.00 | +5.74% | |
| 14.25 | 14.26 | 13.13 | 13.24 | -3.64% | |
| 14.55 | 14.73 | 13.48 | 13.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AG chart for longer ranges.