Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 62.92 | 0.66 | 1.06% | 61.85 | 63.25 | 61.56 | 2,655,277 |
| Apr 22 2024 | 62.26 | -1.58 | -2.47% | 61.99 | 62.88 | 61.60 | 4,450,536 |
| Apr 19 2024 | 63.84 | 0.37 | 0.58% | 63.06 | 63.95 | 63.04 | 3,756,485 |
| Apr 18 2024 | 63.47 | 0.98 | 1.57% | 63.38 | 63.71 | 62.73 | 3,614,137 |
| Apr 17 2024 | 62.49 | 0.75 | 1.21% | 61.98 | 63.025 | 61.87 | 3,462,484 |
| Apr 16 2024 | 61.74 | 0.31 | 0.50% | 60.79 | 62.27 | 60.41 | 5,165,877 |
| Apr 15 2024 | 61.43 | -0.02 | -0.03% | 62.07 | 62.09 | 60.15 | 3,864,512 |
| Apr 12 2024 | 61.45 | -0.22 | -0.36% | 62.56 | 64.195 | 60.80 | 5,735,803 |
| Apr 11 2024 | 61.67 | 0.41 | 0.67% | 61.78 | 61.98 | 60.5035 | 2,533,012 |
| Apr 10 2024 | 61.26 | -0.95 | -1.53% | 60.75 | 61.63 | 60.37 | 3,064,010 |
| Apr 09 2024 | 62.21 | 1.06 | 1.73% | 62.40 | 62.69 | 61.7851 | 3,128,790 |
| Apr 08 2024 | 61.15 | -0.85 | -1.37% | 62.54 | 62.77 | 60.7699 | 3,317,262 |
| Apr 05 2024 | 62.00 | 1.41 | 2.33% | 60.42 | 62.48 | 60.32 | 3,703,442 |
| Apr 04 2024 | 60.59 | -1.13 | -1.83% | 61.46 | 61.57 | 60.31 | 4,699,465 |
| Apr 03 2024 | 61.72 | 0.92 | 1.51% | 60.55 | 61.89 | 60.51 | 2,875,787 |
| Apr 02 2024 | 60.80 | -0.50 | -0.82% | 61.64 | 61.79 | 60.4301 | 4,100,461 |
| Apr 01 2024 | 61.30 | 1.65 | 2.77% | 60.75 | 61.58 | 60.28 | 6,636,219 |
| Mar 28 2024 | 59.65 | 1.80 | 3.11% | 58.39 | 59.765 | 58.18 | 4,762,644 |
| Mar 27 2024 | 57.85 | 1.79 | 3.19% | 56.30 | 57.875 | 56.19 | 2,221,500 |
| Mar 26 2024 | 56.06 | 0.05 | 0.09% | 56.71 | 56.89 | 56.045 | 1,896,682 |
| Mar 25 2024 | 56.01 | 0.37 | 0.66% | 56.05 | 56.93 | 55.98 | 1,765,404 |
| Mar 22 2024 | 55.64 | -0.75 | -1.33% | 55.97 | 56.54 | 55.64 | 1,636,903 |
| Mar 21 2024 | 56.39 | 0.47 | 0.84% | 56.50 | 57.16 | 56.11 | 4,308,643 |
| Mar 20 2024 | 55.92 | 1.55 | 2.85% | 54.13 | 56.36 | 54.02 | 2,826,934 |
| Mar 19 2024 | 54.37 | -0.93 | -1.68% | 54.92 | 55.16 | 54.27 | 2,507,685 |
| Mar 18 2024 | 55.30 | -0.64 | -1.14% | 55.70 | 55.79 | 54.91 | 2,846,082 |
| Mar 15 2024 | 55.94 | 0.32 | 0.58% | 55.41 | 56.06 | 55.06 | 4,153,164 |
| Mar 14 2024 | 55.62 | -0.60 | -1.07% | 55.57 | 56.10 | 55.125 | 2,196,255 |
| Mar 13 2024 | 56.22 | 0.89 | 1.61% | 55.52 | 57.075 | 55.43 | 3,383,809 |
| Mar 12 2024 | 55.33 | -0.31 | -0.56% | 54.63 | 55.42 | 54.025 | 3,531,016 |
| Mar 11 2024 | 55.64 | 1.13 | 2.07% | 54.43 | 55.76 | 54.31 | 3,765,224 |
| Mar 08 2024 | 54.51 | 0.22 | 0.41% | 54.68 | 54.9183 | 53.94 | 2,965,218 |
| Mar 07 2024 | 54.29 | 0.63 | 1.17% | 54.24 | 54.54 | 53.8001 | 2,562,020 |
| Mar 06 2024 | 53.66 | 0.89 | 1.69% | 53.31 | 54.14 | 53.11 | 5,381,912 |
| Mar 05 2024 | 52.77 | 0.81 | 1.56% | 52.64 | 53.61 | 52.595 | 5,333,504 |
| Mar 04 2024 | 51.96 | 2.34 | 4.72% | 50.27 | 52.01 | 50.08 | 5,300,846 |
| Mar 01 2024 | 49.62 | 1.56 | 3.25% | 48.55 | 49.775 | 47.73 | 5,007,504 |
| Feb 29 2024 | 48.06 | 0.04 | 0.08% | 48.51 | 48.66 | 47.99 | 3,710,899 |
| Feb 28 2024 | 48.02 | -0.18 | -0.37% | 47.94 | 48.222 | 47.77 | 5,066,781 |
| Feb 27 2024 | 48.20 | -0.68 | -1.39% | 49.04 | 49.11 | 48.155 | 2,249,286 |
| Feb 26 2024 | 48.88 | -0.75 | -1.51% | 49.22 | 49.22 | 48.56 | 2,129,666 |
| Feb 23 2024 | 49.63 | 1.47 | 3.05% | 48.25 | 49.84 | 48.155 | 4,291,241 |
| Feb 22 2024 | 48.16 | -0.60 | -1.23% | 48.33 | 48.82 | 48.15 | 3,443,835 |
| Feb 21 2024 | 48.76 | 0.14 | 0.29% | 48.74 | 48.80 | 48.09 | 3,221,162 |
| Feb 20 2024 | 48.62 | 0.82 | 1.72% | 48.10 | 48.69 | 48.00 | 3,730,963 |
| Feb 16 2024 | 47.80 | 1.16 | 2.49% | 47.31 | 48.40 | 46.63 | 4,595,386 |
| Feb 15 2024 | 46.64 | 1.34 | 2.96% | 45.92 | 46.96 | 45.75 | 3,814,961 |
| Feb 14 2024 | 45.30 | 0.32 | 0.71% | 45.00 | 45.31 | 44.37 | 4,036,569 |
| Feb 13 2024 | 44.98 | -1.93 | -4.11% | 45.94 | 45.95 | 44.57 | 3,666,680 |
| Feb 12 2024 | 46.91 | 0.29 | 0.62% | 46.55 | 47.19 | 46.435 | 2,778,470 |
| Feb 09 2024 | 46.62 | -0.55 | -1.17% | 47.33 | 47.50 | 46.01 | 3,641,723 |
| Feb 08 2024 | 47.17 | -0.33 | -0.69% | 47.05 | 47.42 | 46.82 | 2,620,863 |
| Feb 07 2024 | 47.50 | -0.29 | -0.61% | 47.66 | 47.8852 | 47.2885 | 2,153,950 |
| Feb 06 2024 | 47.79 | 0.31 | 0.65% | 47.74 | 48.165 | 47.33 | 2,019,921 |
| Feb 05 2024 | 47.48 | -1.14 | -2.34% | 47.75 | 47.9988 | 47.33 | 4,308,548 |
| Feb 02 2024 | 48.62 | -1.99 | -3.93% | 49.32 | 49.58 | 47.82 | 3,268,012 |
| Feb 01 2024 | 50.61 | 1.45 | 2.95% | 49.64 | 51.07 | 49.49 | 2,418,140 |
| Jan 31 2024 | 49.16 | -0.34 | -0.69% | 49.67 | 50.54 | 48.99 | 2,251,320 |
| Jan 30 2024 | 49.50 | -0.42 | -0.84% | 50.22 | 50.36 | 49.22 | 1,627,201 |
| Jan 29 2024 | 49.92 | 0.54 | 1.09% | 49.83 | 49.95 | 48.905 | 2,140,672 |
| Jan 26 2024 | 49.38 | -0.39 | -0.78% | 50.02 | 50.19 | 49.35 | 2,199,243 |
| Jan 25 2024 | 49.77 | 0.82 | 1.68% | 49.38 | 50.14 | 49.23 | 2,254,281 |
