Agnico Eagle Mines Ltd (AEM) stock
AEMNYSEGold and Silver OresFiscal year ends December 31Also trades as AEMRF
$165.38−10.54 (-5.99%)
Close on Oct 30, 2026Market cap $82.70BP/E 18.7Yield –
Price history
Agnico Eagle Mines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.38
-5.99% on the day
52-week range
$134.38 – $255.24
-35.2% from the high
Change over 52 weeks
+1.7%
From $162.61 on Oct 30, 2025
Average volume
2.48M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $168.98 | $169.29 | $161.54 | $165.38 | -5.99% | 4,899,509 |
| Oct 29, 2026 | $177.00 | $179.29 | $173.70 | $175.92 | -3.93% | 2,132,465 |
| Oct 28, 2026 | $179.56 | $183.52 | $178.74 | $183.11 | +1.33% | 1,401,477 |
| Oct 27, 2026 | $176.00 | $180.76 | $175.36 | $180.71 | +2.86% | 1,421,578 |
| Oct 26, 2026 | $173.10 | $176.79 | $170.71 | $175.69 | +1.01% | 1,485,121 |
| Oct 23, 2026 | $174.19 | $176.60 | $169.70 | $173.94 | -1.25% | 1,622,603 |
| Oct 22, 2026 | $180.95 | $180.98 | $174.74 | $176.15 | -5.98% | 1,964,627 |
| Oct 21, 2026 | $187.25 | $188.31 | $184.48 | $187.36 | +0.60% | 1,154,061 |
| Oct 20, 2026 | $185.04 | $190.73 | $183.39 | $186.25 | -0.72% | 1,206,353 |
| Oct 19, 2026 | $188.90 | $190.10 | $186.60 | $187.61 | -1.01% | 1,192,385 |
| Oct 16, 2026 | $187.24 | $192.39 | $186.55 | $189.53 | +1.05% | 2,108,092 |
| Oct 15, 2026 | $179.65 | $188.15 | $179.00 | $187.56 | +5.96% | 2,201,967 |
| Oct 14, 2026 | $181.00 | $182.21 | $173.97 | $177.01 | -4.63% | 3,557,300 |
| Oct 13, 2026 | $189.73 | $190.18 | $183.92 | $185.61 | -1.37% | 1,140,007 |
| Oct 12, 2026 | $186.95 | $188.95 | $186.92 | $188.18 | -0.44% | 767,766 |
| Oct 9, 2026 | $187.29 | $189.99 | $186.46 | $189.02 | +2.80% | 1,999,915 |
| Oct 8, 2026 | $180.73 | $185.15 | $179.67 | $183.87 | +1.93% | 1,710,050 |
| Oct 7, 2026 | $180.40 | $182.03 | $177.74 | $180.39 | -3.03% | 1,593,203 |
| Oct 6, 2026 | $183.65 | $187.75 | $182.24 | $186.03 | +1.47% | 1,549,335 |
| Oct 5, 2026 | $183.87 | $184.62 | $179.75 | $183.33 | -0.20% | 1,090,366 |
| Oct 2, 2026 | $183.54 | $185.14 | $181.21 | $183.69 | +1.72% | 1,612,523 |
| Oct 1, 2026 | $183.32 | $183.94 | $180.23 | $180.59 | -1.46% | 1,822,311 |
| Sep 30, 2026 | $187.70 | $187.70 | $183.23 | $183.27 | -1.38% | 1,374,123 |
| Sep 29, 2026 | $184.90 | $187.63 | $183.50 | $185.83 | +0.91% | 1,509,227 |
| Sep 28, 2026 | $183.44 | $186.89 | $181.13 | $184.15 | -5.31% | 3,668,949 |
| Sep 25, 2026 | $194.02 | $195.63 | $192.42 | $194.48 | +0.31% | 1,239,059 |
| Sep 24, 2026 | $193.58 | $194.05 | $190.40 | $193.88 | -0.86% | 1,578,757 |
| Sep 23, 2026 | $198.00 | $199.53 | $193.62 | $195.57 | -3.92% | 2,103,135 |
| Sep 22, 2026 | $197.91 | $204.62 | $197.61 | $203.55 | +3.07% | 1,450,759 |
| Sep 21, 2026 | $199.99 | $200.32 | $195.44 | $197.48 | -1.01% | 1,230,884 |
| Sep 18, 2026 | $202.29 | $202.81 | $197.50 | $199.49 | -0.93% | 1,861,691 |
| Sep 17, 2026 | $202.39 | $203.60 | $198.83 | $201.37 | +2.97% | 2,280,056 |
| Sep 16, 2026 | $200.99 | $202.40 | $192.70 | $195.57 | -0.68% | 1,819,760 |
| Sep 15, 2026 | $198.14 | $198.18 | $193.80 | $196.90 | -0.33% | 1,332,284 |
| Sep 14, 2026 | $193.50 | $197.85 | $192.93 | $197.55 | -1.40% | 2,306,778 |
| Sep 11, 2026 | $199.39 | $202.58 | $198.15 | $200.36 | +1.87% | 1,426,335 |
| Sep 10, 2026 | $196.56 | $199.83 | $195.00 | $196.68 | -2.91% | 2,082,814 |
| Sep 9, 2026 | $205.22 | $208.64 | $201.74 | $202.57 | +0.36% | 1,349,497 |
| Sep 8, 2026 | $204.67 | $207.68 | $201.56 | $201.84 | -1.41% | 1,250,494 |
| Sep 4, 2026 | $201.70 | $206.10 | $200.81 | $204.73 | -1.16% | 1,733,131 |
| Sep 3, 2026 | $202.87 | $207.68 | $199.26 | $207.13 | +5.32% | 2,986,400 |
| Sep 2, 2026 | $197.17 | $200.64 | $194.54 | $196.66 | +1.65% | 2,544,411 |
| Sep 1, 2026 | $196.55 | $200.61 | $193.30 | $193.46 | -4.75% | 4,667,350 |
| Aug 31, 2026 | $205.07 | $206.95 | $200.32 | $203.11 | -1.52% | 3,871,253 |
| Aug 28, 2026 | $216.31 | $216.32 | $204.80 | $206.25 | -4.27% | 3,736,173 |
| Aug 27, 2026 | $214.11 | $216.11 | $210.79 | $215.44 | +0.65% | 2,093,972 |
| Aug 26, 2026 | $219.50 | $222.18 | $213.60 | $214.04 | -4.49% | 3,607,022 |
| Aug 25, 2026 | $212.00 | $224.43 | $212.00 | $224.11 | +2.85% | 3,311,122 |
| Aug 24, 2026 | $217.03 | $220.30 | $213.34 | $217.89 | +0.85% | 3,673,793 |
| Aug 21, 2026 | $216.30 | $218.40 | $214.50 | $216.06 | +1.90% | 5,430,707 |
| Aug 20, 2026 | $204.45 | $213.52 | $204.23 | $212.04 | +2.08% | 5,570,218 |
| Aug 19, 2026 | $196.67 | $208.27 | $196.09 | $207.72 | +11.12% | 5,292,257 |
| Aug 18, 2026 | $186.48 | $189.69 | $184.62 | $186.94 | -0.97% | 2,525,364 |
| Aug 17, 2026 | $188.00 | $191.25 | $186.55 | $188.78 | +1.24% | 2,138,020 |
| Aug 14, 2026 | $182.90 | $187.88 | $182.26 | $186.46 | +3.38% | 2,902,229 |
| Aug 13, 2026 | $182.15 | $182.90 | $178.00 | $180.36 | -2.60% | 3,767,415 |
| Aug 12, 2026 | $186.80 | $187.99 | $183.77 | $185.18 | +1.89% | 3,387,299 |
| Aug 11, 2026 | $180.00 | $183.64 | $179.26 | $181.75 | +0.70% | 2,443,289 |
| Aug 10, 2026 | $178.39 | $181.62 | $174.65 | $180.48 | +0.93% | 3,544,081 |
| Aug 7, 2026 | $177.46 | $181.40 | $176.78 | $178.82 | +6.49% | 5,020,320 |
| Aug 6, 2026 | $163.04 | $168.95 | $162.53 | $167.92 | +1.49% | 4,221,259 |
| Aug 5, 2026 | $159.96 | $166.21 | $158.60 | $165.45 | +9.85% | 5,504,210 |
| Aug 4, 2026 | $151.00 | $153.81 | $149.65 | $150.61 | +2.16% | 2,406,625 |
| Aug 3, 2026 | $144.68 | $147.81 | $143.50 | $147.42 | +1.48% | 1,444,367 |
| Jul 31, 2026 | $147.20 | $148.30 | $142.79 | $145.27 | -3.64% | 2,867,694 |
| Jul 30, 2026 | $146.63 | $150.86 | $144.47 | $150.75 | +4.38% | 2,743,848 |
| Jul 29, 2026 | $142.83 | $147.15 | $139.90 | $144.43 | +0.50% | 2,746,243 |
| Jul 28, 2026 | $143.68 | $145.31 | $141.01 | $143.71 | -1.54% | 1,985,832 |
| Jul 27, 2026 | $146.71 | $147.99 | $144.17 | $145.96 | +0.57% | 1,899,415 |
| Jul 24, 2026 | $145.28 | $146.89 | $143.89 | $145.13 | +0.43% | 1,813,926 |
| Jul 23, 2026 | $142.50 | $145.67 | $142.18 | $144.51 | -1.73% | 2,631,178 |
| Jul 22, 2026 | $144.26 | $149.15 | $144.26 | $147.05 | +3.83% | 3,678,060 |
| Jul 21, 2026 | $139.30 | $141.64 | $137.85 | $141.62 | +3.87% | 2,901,789 |
| Jul 20, 2026 | $137.11 | $138.18 | $135.36 | $136.34 | -0.46% | 2,042,335 |
| Jul 17, 2026 | $136.06 | $138.04 | $134.38 | $136.97 | -0.23% | 3,049,120 |
| Jul 16, 2026 | $139.85 | $140.63 | $136.63 | $137.29 | -3.47% | 2,595,937 |
| Jul 15, 2026 | $144.40 | $144.79 | $139.91 | $142.23 | -1.51% | 2,256,473 |
| Jul 14, 2026 | $148.01 | $148.96 | $143.66 | $144.41 | +0.63% | 2,023,266 |
| Jul 13, 2026 | $144.80 | $145.44 | $142.24 | $143.51 | -2.29% | 2,210,925 |
| Jul 10, 2026 | $147.84 | $149.22 | $145.44 | $146.87 | -1.45% | 1,725,539 |
| Jul 9, 2026 | $148.01 | $149.38 | $145.21 | $149.03 | +2.86% | 1,798,143 |
| Jul 8, 2026 | $146.49 | $147.14 | $141.61 | $144.89 | -3.62% | 3,679,257 |
| Jul 7, 2026 | $154.20 | $156.31 | $148.89 | $150.33 | -2.98% | 1,891,866 |
| Jul 6, 2026 | $156.69 | $158.07 | $152.22 | $154.94 | +0.70% | 2,875,014 |
| Jul 2, 2026 | $149.88 | $155.04 | $148.13 | $153.86 | -0.64% | 5,196,091 |
| Jul 1, 2026 | $154.31 | $160.55 | $154.19 | $154.85 | -0.18% | 1,658,754 |
| Jun 30, 2026 | $153.05 | $155.30 | $149.38 | $155.13 | +0.89% | 2,475,973 |
| Jun 29, 2026 | $155.20 | $155.75 | $151.91 | $153.76 | -2.21% | 2,687,684 |
| Jun 26, 2026 | $158.07 | $160.53 | $156.45 | $157.23 | +0.67% | 2,739,683 |
| Jun 25, 2026 | $156.81 | $157.94 | $153.18 | $156.18 | +1.77% | 2,035,519 |
| Jun 24, 2026 | $154.73 | $158.48 | $151.61 | $153.46 | -4.18% | 4,090,738 |
| Jun 23, 2026 | $161.60 | $163.58 | $160.00 | $160.16 | -4.01% | 3,198,131 |
| Jun 22, 2026 | $164.08 | $166.90 | $162.16 | $166.85 | +0.11% | 2,486,923 |
| Jun 18, 2026 | $172.77 | $176.53 | $165.69 | $166.66 | -3.66% | 4,724,211 |
| Jun 17, 2026 | $174.55 | $182.21 | $172.79 | $172.99 | -1.61% | 4,371,888 |
| Jun 16, 2026 | $174.02 | $177.16 | $173.25 | $175.82 | +2.34% | 2,711,925 |
| Jun 15, 2026 | $173.28 | $176.29 | $170.90 | $171.80 | +5.63% | 3,623,496 |
| Jun 12, 2026 | $157.90 | $164.70 | $157.40 | $162.64 | +3.09% | 3,812,255 |
| Jun 11, 2026 | $153.01 | $158.60 | $150.70 | $157.76 | +3.46% | 3,494,955 |
| Jun 10, 2026 | $155.36 | $158.50 | $151.43 | $152.48 | -4.66% | 3,791,011 |
| Jun 9, 2026 | $163.71 | $164.01 | $154.46 | $159.93 | -1.34% | 2,892,115 |
| Jun 8, 2026 | $164.00 | $165.76 | $161.56 | $162.11 | -0.95% | 2,963,512 |
| Jun 5, 2026 | $172.55 | $172.80 | $162.93 | $163.66 | -7.41% | 4,575,714 |
| Jun 4, 2026 | $174.62 | $178.08 | $174.42 | $176.75 | +2.97% | 2,101,765 |
| Jun 3, 2026 | $175.91 | $175.91 | $171.53 | $171.65 | -4.07% | 2,404,921 |
| Jun 2, 2026 | $177.54 | $179.13 | $174.77 | $178.94 | +1.34% | 2,021,211 |
| Jun 1, 2026 | $176.52 | $177.81 | $172.53 | $176.57 | -3.59% | 2,009,466 |
| May 29, 2026 | $179.17 | $184.75 | $177.34 | $183.15 | +2.91% | 3,675,596 |
| May 28, 2026 | $172.31 | $180.00 | $170.89 | $177.97 | +1.75% | 2,129,720 |
| May 27, 2026 | $176.60 | $178.95 | $174.89 | $174.91 | -3.13% | 1,474,773 |
| May 26, 2026 | $180.13 | $181.74 | $178.17 | $180.57 | +2.65% | 1,623,839 |
| May 22, 2026 | $177.14 | $177.60 | $173.92 | $175.91 | -1.04% | 1,435,109 |
| May 21, 2026 | $175.00 | $180.65 | $173.21 | $177.75 | -0.22% | 1,483,539 |
| May 20, 2026 | $174.89 | $178.90 | $173.00 | $178.15 | +2.74% | 1,749,448 |
| May 19, 2026 | $177.05 | $177.17 | $172.44 | $173.40 | -3.24% | 3,238,672 |
| May 18, 2026 | $182.00 | $183.94 | $177.65 | $179.21 | -0.62% | 1,648,981 |
| May 15, 2026 | $185.00 | $185.00 | $179.10 | $180.33 | -6.40% | 2,844,601 |
| May 14, 2026 | $195.50 | $195.53 | $191.51 | $192.66 | -1.69% | 1,521,711 |
| May 13, 2026 | $194.79 | $196.62 | $192.80 | $195.97 | -0.55% | 2,173,370 |
| May 12, 2026 | $193.07 | $198.11 | $190.10 | $197.05 | +0.11% | 1,736,398 |
| May 11, 2026 | $195.15 | $200.64 | $194.99 | $196.84 | +1.88% | 2,103,988 |
| May 8, 2026 | $189.51 | $193.78 | $189.06 | $193.21 | +2.90% | 1,905,668 |
| May 7, 2026 | $195.50 | $197.80 | $187.62 | $187.77 | -1.07% | 3,821,925 |
| May 6, 2026 | $187.64 | $190.86 | $186.49 | $189.81 | +6.55% | 2,572,173 |
| May 5, 2026 | $182.75 | $183.42 | $178.02 | $178.14 | -0.99% | 1,869,363 |
| May 4, 2026 | $182.85 | $183.71 | $179.24 | $179.93 | -1.98% | 2,346,762 |
| May 1, 2026 | $186.31 | $187.69 | $182.80 | $183.56 | -2.47% | 2,773,903 |
| Apr 30, 2026 | $188.70 | $190.00 | $185.95 | $188.21 | +2.53% | 2,665,713 |
| Apr 29, 2026 | $186.83 | $186.99 | $183.19 | $183.56 | -3.00% | 2,354,572 |
| Apr 28, 2026 | $193.50 | $194.74 | $187.56 | $189.23 | -4.49% | 2,973,723 |
| Apr 27, 2026 | $198.03 | $200.43 | $196.69 | $198.13 | -1.05% | 1,660,824 |
| Apr 24, 2026 | $201.58 | $201.66 | $197.69 | $200.23 | +0.64% | 2,148,635 |
| Apr 23, 2026 | $200.25 | $202.17 | $195.80 | $198.96 | -2.50% | 2,670,205 |
| Apr 22, 2026 | $207.48 | $207.81 | $203.29 | $204.07 | +0.48% | 2,124,469 |
| Apr 21, 2026 | $214.66 | $216.07 | $202.73 | $203.09 | -6.15% | 2,670,511 |
| Apr 20, 2026 | $217.98 | $218.08 | $212.02 | $216.39 | -1.69% | 2,045,896 |
| Apr 17, 2026 | $217.74 | $224.35 | $217.74 | $220.10 | +2.41% | 2,099,908 |
| Apr 16, 2026 | $215.14 | $217.10 | $213.38 | $214.93 | +0.25% | 1,496,164 |
| Apr 15, 2026 | $218.11 | $220.16 | $213.72 | $214.40 | -2.52% | 1,833,697 |
| Apr 14, 2026 | $219.25 | $222.92 | $217.78 | $219.94 | +1.18% | 1,839,007 |
| Apr 13, 2026 | $216.27 | $218.94 | $214.37 | $217.38 | -0.63% | 1,318,064 |
| Apr 10, 2026 | $217.80 | $219.72 | $215.73 | $218.75 | +1.07% | 2,081,186 |
| Apr 9, 2026 | $216.64 | $220.39 | $213.29 | $216.44 | +0.39% | 1,387,877 |
| Apr 8, 2026 | $220.35 | $221.99 | $213.23 | $215.59 | +2.85% | 2,929,382 |
| Apr 7, 2026 | $207.42 | $209.76 | $202.66 | $209.62 | +0.54% | 1,416,224 |
| Apr 6, 2026 | $208.99 | $210.85 | $207.71 | $208.50 | -0.02% | 1,427,732 |
| Apr 2, 2026 | $200.69 | $211.50 | $198.36 | $208.54 | -0.73% | 2,182,881 |
| Apr 1, 2026 | $208.56 | $213.65 | $206.01 | $210.08 | +3.50% | 3,210,782 |
| Mar 31, 2026 | $196.75 | $203.41 | $196.41 | $202.98 | +5.80% | 3,312,337 |
| Mar 30, 2026 | $196.91 | $198.52 | $189.37 | $191.86 | -0.80% | 2,442,635 |
| Mar 27, 2026 | $185.31 | $194.44 | $185.31 | $193.40 | +3.11% | 3,051,494 |
| Mar 26, 2026 | $186.39 | $196.13 | $185.21 | $187.56 | -2.35% | 3,642,425 |
| Mar 25, 2026 | $192.00 | $193.66 | $188.29 | $192.07 | +4.68% | 4,147,807 |
| Mar 24, 2026 | $181.17 | $185.98 | $178.57 | $183.49 | -0.30% | 2,627,241 |
| Mar 23, 2026 | $179.71 | $188.06 | $178.91 | $184.04 | +2.74% | 3,783,700 |
| Mar 20, 2026 | $185.28 | $185.29 | $175.56 | $179.13 | -3.06% | 7,621,433 |
| Mar 19, 2026 | $180.01 | $186.75 | $178.50 | $184.78 | -5.77% | 5,781,304 |
| Mar 18, 2026 | $202.36 | $203.66 | $194.26 | $196.09 | -6.38% | 3,172,785 |
| Mar 17, 2026 | $211.49 | $214.99 | $207.95 | $209.45 | -0.34% | 1,545,407 |
| Mar 16, 2026 | $206.17 | $212.13 | $205.45 | $210.16 | +1.26% | 2,510,851 |
| Mar 13, 2026 | $216.97 | $216.97 | $206.65 | $207.54 | -4.90% | 2,879,504 |
| Mar 12, 2026 | $221.70 | $222.71 | $215.81 | $218.24 | -2.05% | 1,637,895 |
| Mar 11, 2026 | $222.23 | $224.49 | $216.68 | $222.81 | -1.82% | 1,774,670 |
| Mar 10, 2026 | $228.47 | $231.80 | $226.50 | $226.94 | +0.97% | 1,959,891 |
| Mar 9, 2026 | $215.54 | $225.78 | $212.45 | $224.75 | +1.70% | 2,098,170 |
| Mar 6, 2026 | $217.42 | $224.69 | $215.01 | $221.00 | -0.22% | 2,178,946 |
| Mar 5, 2026 | $229.12 | $229.78 | $214.89 | $221.49 | -4.83% | 5,380,361 |
| Mar 4, 2026 | $240.01 | $241.10 | $229.00 | $232.73 | -0.76% | 1,947,978 |
| Mar 3, 2026 | $239.10 | $239.10 | $226.88 | $234.52 | -7.01% | 3,603,454 |
| Mar 2, 2026 | $253.62 | $255.24 | $244.16 | $252.19 | +0.23% | 2,500,718 |
| Feb 27, 2026 | $248.71 | $252.78 | $247.07 | $251.60 | +2.11% | 2,510,564 |
| Feb 26, 2026 | $239.09 | $246.78 | $236.27 | $246.40 | +2.43% | 1,612,472 |
| Feb 25, 2026 | $245.61 | $245.61 | $239.66 | $240.55 | -1.47% | 2,155,201 |
| Feb 24, 2026 | $235.80 | $245.81 | $234.28 | $244.14 | +1.52% | 1,824,066 |
| Feb 23, 2026 | $230.40 | $240.82 | $230.00 | $240.49 | +5.36% | 2,688,131 |
| Feb 20, 2026 | $224.85 | $229.09 | $221.00 | $228.26 | +1.69% | 2,389,912 |
| Feb 19, 2026 | $219.98 | $224.76 | $218.08 | $224.47 | +1.74% | 1,680,071 |
| Feb 18, 2026 | $215.80 | $223.23 | $213.59 | $220.64 | +3.61% | 2,827,479 |
| Feb 17, 2026 | $210.01 | $214.40 | $207.01 | $212.96 | -1.68% | 2,232,986 |
| Feb 13, 2026 | $208.25 | $217.22 | $205.40 | $216.59 | +5.55% | 2,672,936 |
| Feb 12, 2026 | $214.51 | $218.65 | $205.15 | $205.21 | -5.52% | 3,761,520 |
| Feb 11, 2026 | $217.09 | $218.25 | $209.76 | $217.19 | +2.50% | 1,799,371 |
| Feb 10, 2026 | $211.78 | $212.88 | $209.55 | $211.89 | +0.98% | 2,062,517 |
| Feb 9, 2026 | $200.00 | $210.33 | $199.88 | $209.84 | +6.73% | 2,626,875 |
| Feb 6, 2026 | $194.59 | $198.75 | $194.59 | $196.60 | +3.77% | 2,732,522 |
| Feb 5, 2026 | $193.79 | $198.99 | $188.80 | $189.45 | -4.58% | 3,999,813 |
| Feb 4, 2026 | $200.77 | $201.35 | $190.83 | $198.54 | +0.60% | 2,958,732 |
| Feb 3, 2026 | $201.15 | $201.98 | $191.22 | $197.35 | +3.42% | 3,558,856 |
| Feb 2, 2026 | $187.83 | $195.00 | $187.04 | $190.82 | +0.17% | 3,724,947 |
| Jan 30, 2026 | $202.53 | $204.62 | $188.52 | $190.50 | -11.61% | 7,153,557 |
| Jan 29, 2026 | $224.52 | $225.00 | $209.93 | $215.51 | -3.35% | 4,298,601 |
| Jan 28, 2026 | $219.15 | $224.30 | $216.61 | $222.99 | +3.16% | 2,866,799 |
| Jan 27, 2026 | $217.00 | $218.24 | $209.65 | $216.16 | +0.35% | 3,101,873 |
| Jan 26, 2026 | $220.62 | $223.44 | $215.34 | $215.41 | +0.41% | 3,811,359 |
| Jan 23, 2026 | $215.50 | $215.95 | $211.87 | $214.54 | +0.40% | 2,598,091 |
| Jan 22, 2026 | $206.51 | $215.25 | $206.26 | $213.69 | +4.06% | 2,449,890 |
| Jan 21, 2026 | $213.73 | $213.80 | $203.91 | $205.35 | -1.79% | 3,591,127 |
| Jan 20, 2026 | $206.06 | $209.58 | $205.50 | $209.09 | +5.88% | 3,291,223 |
| Jan 16, 2026 | $199.05 | $200.22 | $194.70 | $197.48 | -1.47% | 2,158,265 |
| Jan 15, 2026 | $196.31 | $201.88 | $194.40 | $200.42 | +1.59% | 1,990,015 |
| Jan 14, 2026 | $201.95 | $201.95 | $194.18 | $197.28 | -0.90% | 3,071,626 |
| Jan 13, 2026 | $197.00 | $200.80 | $195.53 | $199.08 | +2.44% | 2,800,270 |
| Jan 12, 2026 | $196.53 | $199.00 | $194.02 | $194.33 | +1.67% | 3,111,093 |
| Jan 9, 2026 | $187.40 | $191.88 | $186.84 | $191.14 | +2.50% | 2,581,449 |
| Jan 8, 2026 | $178.90 | $186.53 | $178.51 | $186.47 | +2.42% | 2,197,717 |
| Jan 7, 2026 | $176.29 | $182.40 | $174.31 | $182.07 | +0.80% | 2,461,669 |
| Jan 6, 2026 | $176.68 | $180.75 | $175.30 | $180.62 | +3.12% | 1,919,307 |
| Jan 5, 2026 | $173.91 | $181.65 | $172.70 | $175.16 | +2.76% | 2,870,360 |
| Jan 2, 2026 | $170.24 | $171.00 | $165.00 | $170.45 | +0.54% | 2,079,923 |
| Dec 31, 2025 | $170.22 | $173.11 | $169.09 | $169.53 | -1.34% | 1,225,711 |
| Dec 30, 2025 | $174.44 | $174.51 | $171.15 | $171.84 | +0.29% | 1,809,902 |
| Dec 29, 2025 | $175.50 | $176.00 | $169.39 | $171.34 | -6.48% | 3,553,669 |
| Dec 26, 2025 | $183.02 | $183.98 | $180.62 | $183.21 | +1.03% | 1,426,836 |
| Dec 24, 2025 | $181.48 | $181.95 | $178.34 | $181.34 | +0.04% | 1,151,474 |
| Dec 23, 2025 | $181.27 | $182.34 | $178.32 | $181.27 | +0.63% | 1,706,722 |
| Dec 22, 2025 | $179.42 | $181.33 | $177.31 | $180.13 | +3.40% | 3,215,334 |
| Dec 19, 2025 | $168.80 | $176.62 | $168.65 | $174.21 | +3.32% | 6,564,957 |
| Dec 18, 2025 | $167.16 | $170.94 | $166.18 | $168.61 | +0.66% | 2,778,063 |
| Dec 17, 2025 | $167.68 | $168.80 | $164.67 | $167.51 | +0.59% | 2,339,052 |
| Dec 16, 2025 | $168.89 | $170.38 | $166.00 | $166.53 | -1.11% | 2,301,678 |
| Dec 15, 2025 | $171.94 | $172.70 | $167.60 | $168.40 | +0.08% | 2,978,966 |
| Dec 12, 2025 | $174.11 | $174.85 | $167.31 | $168.27 | -1.25% | 2,635,803 |
| Dec 11, 2025 | $164.67 | $172.39 | $163.70 | $170.40 | +3.83% | 2,350,463 |
| Dec 10, 2025 | $164.61 | $165.65 | $160.20 | $164.11 | -1.31% | 3,564,257 |
| Dec 9, 2025 | $165.51 | $167.55 | $165.16 | $166.28 | +0.95% | 1,930,893 |
| Dec 8, 2025 | $169.39 | $170.00 | $164.55 | $164.72 | -2.43% | 2,785,992 |
| Dec 5, 2025 | $173.00 | $173.25 | $167.48 | $168.83 | -1.52% | 2,477,032 |
| Dec 4, 2025 | $168.30 | $171.88 | $167.50 | $171.43 | +1.33% | 1,396,234 |
| Dec 3, 2025 | $171.20 | $172.04 | $168.21 | $169.18 | -0.35% | 1,172,637 |
| Dec 2, 2025 | $171.01 | $171.61 | $164.31 | $169.77 | -1.30% | 2,174,967 |
| Dec 1, 2025 | $175.90 | $176.00 | $170.80 | $172.01 | -1.39% | 2,599,814 |
| Nov 28, 2025 | $175.00 | $175.25 | $172.48 | $174.43 | +0.81% | 1,319,450 |
| Nov 26, 2025 | $167.89 | $173.88 | $167.40 | $173.02 | +4.31% | 2,301,535 |
| Nov 25, 2025 | $166.00 | $168.11 | $164.86 | $165.87 | -0.20% | 1,563,749 |
| Nov 24, 2025 | $161.58 | $166.49 | $161.08 | $166.20 | +3.87% | 2,149,773 |
| Nov 21, 2025 | $157.33 | $161.05 | $156.05 | $160.00 | +0.88% | 2,411,205 |
| Nov 20, 2025 | $168.71 | $169.61 | $158.42 | $158.60 | -5.41% | 2,169,528 |
| Nov 19, 2025 | $169.56 | $172.59 | $166.22 | $167.67 | +0.71% | 1,718,883 |
| Nov 18, 2025 | $166.64 | $168.23 | $163.69 | $166.49 | +0.94% | 1,877,861 |
| Nov 17, 2025 | $166.74 | $168.91 | $163.93 | $164.94 | -1.89% | 2,957,479 |
| Nov 14, 2025 | $162.70 | $169.22 | $161.18 | $168.11 | -0.45% | 2,449,941 |
| Nov 13, 2025 | $173.82 | $174.45 | $167.53 | $168.87 | -2.44% | 2,552,476 |
| Nov 12, 2025 | $168.49 | $174.67 | $166.81 | $173.10 | +3.13% | 2,446,526 |
| Nov 11, 2025 | $168.62 | $168.62 | $163.40 | $167.84 | -0.05% | 1,861,680 |
| Nov 10, 2025 | $165.00 | $169.12 | $163.63 | $167.92 | +4.03% | 2,921,163 |
| Nov 7, 2025 | $160.66 | $161.46 | $157.33 | $161.41 | +1.33% | 2,221,337 |
| Nov 6, 2025 | $160.96 | $163.29 | $159.26 | $159.29 | -0.24% | 2,023,736 |
| Nov 5, 2025 | $158.31 | $160.61 | $157.87 | $159.68 | +2.42% | 1,902,978 |
| Nov 4, 2025 | $157.78 | $160.39 | $155.75 | $155.91 | -4.06% | 2,742,807 |
| Nov 3, 2025 | $160.35 | $162.63 | $159.05 | $162.51 | +1.06% | 1,869,570 |
| Oct 31, 2025 | $163.01 | $163.01 | $158.68 | $160.81 | -1.11% | 2,040,882 |
| Oct 30, 2025 | $157.35 | $163.97 | $156.15 | $162.61 | +3.72% | 3,032,306 |
| Oct 29, 2025 | $161.03 | $161.03 | $155.87 | $156.78 | -0.01% | 3,292,435 |
| Oct 28, 2025 | $151.92 | $157.15 | $150.68 | $156.79 | +1.04% | 3,580,079 |
| Oct 27, 2025 | $156.51 | $160.21 | $152.09 | $155.17 | -5.01% | 5,391,842 |
| Oct 24, 2025 | $161.42 | $164.84 | $160.00 | $163.35 | -0.80% | 2,240,960 |
| Oct 23, 2025 | $166.69 | $166.69 | $163.46 | $164.67 | +0.72% | 1,966,384 |
| Oct 22, 2025 | $160.01 | $164.25 | $158.28 | $163.50 | +0.18% | 3,298,205 |
| Oct 21, 2025 | $167.98 | $168.54 | $160.28 | $163.20 | -8.57% | 5,728,467 |
| Oct 20, 2025 | $178.48 | $179.05 | $174.95 | $178.50 | – | 2,609,300 |
Seasonality
AEM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -5.2% | 5.1% | 7.7% | 2.6% | -3.6% | 4.3% | 5.8% | -3.8% | 1.9% | 1.2% | 3.7% |
| Months up | 7 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 12.4% | 32.1% | -19.2% | -7.3% | -2.7% | -15.1% | -6.4% | 39.8% | -9.6% | -9.8% | ||
| 2025 | 18.8% | 4.0% | 12.6% | 8.5% | 0.7% | 0.8% | 4.6% | 15.9% | 17.2% | -4.6% | 8.5% | -2.6% |
| 2024 | -10.4% | -1.4% | 24.1% | 6.2% | 8.3% | -4.1% | 18.0% | 6.1% | -1.1% | 7.1% | -1.7% | -7.4% |
| 2023 | 8.6% | -17.8% | 10.7% | 11.3% | -9.8% | -1.6% | 4.9% | -6.7% | -6.3% | 3.2% | 15.3% | 2.1% |
| 2022 | -10.1% | 5.7% | 22.2% | -4.9% | -8.4% | -13.5% | -6.1% | -3.2% | 2.5% | 4.1% | 15.5% | 3.2% |
| 2021 | -0.9% | -19.5% | 3.5% | 8.0% | 14.9% | -15.3% | 7.0% | -10.5% | -9.9% | 2.3% | -5.5% | 6.7% |
| 2020 | 0.3% | -22.8% | -16.3% | 47.5% | 9.4% | 0.1% | 24.1% | 4.0% | -3.5% | -0.4% | -16.5% | 7.0% |
| 2019 | 7.9% | -2.3% | 2.4% | -4.8% | 5.6% | 17.5% | 1.9% | 20.1% | -14.3% | 14.7% | -2.7% | 3.4% |
| 2018 | 2.4% | -19.2% | 10.4% | 0.0% | 7.1% | 2.0% | -8.6% | -17.3% | -0.9% | 3.4% | -0.4% | 15.0% |
| 2017 | 13.6% | -10.9% | 0.1% | 12.7% | 1.4% | -6.8% | 3.5% | 10.0% | -11.8% | -1.3% | -1.8% | 5.7% |