Register for streaming realtime charts, analysis tools, and prices.
AEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 88.72 | 1.46 | 1.67% | 87.62 | 89.42 | 86.81 | 1,169,205 |
| Apr 24 2024 | 87.26 | 1.30 | 1.51% | 85.71 | 87.34 | 85.71 | 1,270,196 |
| Apr 23 2024 | 85.96 | 0.66 | 0.77% | 84.73 | 86.45 | 84.44 | 1,338,619 |
| Apr 22 2024 | 85.30 | -2.52 | -2.87% | 85.14 | 86.22 | 84.69 | 1,717,484 |
| Apr 19 2024 | 87.82 | 0.43 | 0.49% | 86.77 | 87.88 | 86.68 | 878,044 |
| Apr 18 2024 | 87.39 | 1.31 | 1.52% | 87.13 | 87.56 | 86.38 | 1,224,896 |
| Apr 17 2024 | 86.08 | 0.78 | 0.91% | 85.34 | 86.88 | 85.34 | 1,124,671 |
| Apr 16 2024 | 85.30 | 0.63 | 0.74% | 83.88 | 86.07 | 83.55 | 1,400,467 |
| Apr 15 2024 | 84.67 | 0.03 | 0.04% | 85.23 | 85.28 | 82.75 | 1,256,107 |
| Apr 12 2024 | 84.64 | 0.27 | 0.32% | 86.04 | 88.27 | 83.83 | 1,878,598 |
| Apr 11 2024 | 84.37 | 0.58 | 0.69% | 84.37 | 84.50 | 83.01 | 1,215,320 |
| Apr 10 2024 | 83.79 | -0.66 | -0.78% | 82.99 | 84.11 | 82.43 | 1,612,616 |
| Apr 09 2024 | 84.45 | 1.40 | 1.69% | 84.63 | 85.00 | 83.92 | 1,500,040 |
| Apr 08 2024 | 83.05 | -1.22 | -1.45% | 84.90 | 85.24 | 82.62 | 1,618,262 |
| Apr 05 2024 | 84.27 | 2.19 | 2.67% | 82.17 | 84.84 | 82.17 | 1,110,414 |
| Apr 04 2024 | 82.08 | -1.41 | -1.69% | 82.60 | 83.00 | 81.75 | 1,240,842 |
| Apr 03 2024 | 83.49 | 0.96 | 1.16% | 82.19 | 83.75 | 82.18 | 1,611,669 |
| Apr 02 2024 | 82.53 | -0.69 | -0.83% | 83.41 | 83.83 | 82.08 | 1,854,997 |
| Apr 01 2024 | 83.22 | 2.45 | 3.03% | 82.07 | 83.45 | 81.76 | 2,263,243 |
| Mar 28 2024 | 80.77 | 2.28 | 2.90% | 79.25 | 80.93 | 78.89 | 1,853,821 |
| Mar 27 2024 | 78.49 | 2.36 | 3.10% | 76.58 | 78.54 | 76.52 | 996,877 |
| Mar 26 2024 | 76.13 | 0.01 | 0.01% | 76.88 | 77.13 | 76.13 | 828,129 |
| Mar 25 2024 | 76.12 | 0.37 | 0.49% | 75.86 | 77.27 | 75.86 | 811,413 |
| Mar 22 2024 | 75.75 | -0.55 | -0.72% | 75.88 | 76.72 | 75.74 | 808,818 |
| Mar 21 2024 | 76.30 | 0.89 | 1.18% | 76.45 | 77.16 | 75.96 | 1,722,758 |
| Mar 20 2024 | 75.41 | 1.67 | 2.26% | 73.90 | 75.99 | 73.43 | 1,561,118 |
| Mar 19 2024 | 73.74 | -1.10 | -1.47% | 74.76 | 75.03 | 73.61 | 1,391,174 |
| Mar 18 2024 | 74.84 | -0.94 | -1.24% | 75.64 | 75.64 | 74.39 | 2,474,487 |
| Mar 15 2024 | 75.78 | 0.51 | 0.68% | 74.94 | 75.94 | 74.59 | 4,131,889 |
| Mar 14 2024 | 75.27 | -0.48 | -0.63% | 75.06 | 75.69 | 74.65 | 1,771,009 |
| Mar 13 2024 | 75.75 | 1.10 | 1.47% | 74.83 | 76.85 | 74.78 | 1,699,408 |
| Mar 12 2024 | 74.65 | -0.37 | -0.49% | 73.91 | 74.79 | 73.01 | 1,656,072 |
| Mar 11 2024 | 75.02 | 1.46 | 1.98% | 73.34 | 75.19 | 73.22 | 1,875,415 |
| Mar 08 2024 | 73.56 | 0.48 | 0.66% | 73.50 | 74.04 | 72.65 | 2,408,075 |
| Mar 07 2024 | 73.08 | 0.50 | 0.69% | 73.25 | 73.56 | 72.59 | 830,365 |
| Mar 06 2024 | 72.58 | 0.84 | 1.17% | 72.21 | 73.12 | 71.89 | 2,845,134 |
| Mar 05 2024 | 71.74 | 1.22 | 1.73% | 71.48 | 72.69 | 71.43 | 2,326,804 |
| Mar 04 2024 | 70.52 | 3.24 | 4.82% | 68.06 | 70.56 | 67.95 | 2,858,283 |
| Mar 01 2024 | 67.28 | 2.19 | 3.36% | 65.87 | 67.45 | 64.88 | 1,367,677 |
| Feb 29 2024 | 65.09 | -0.08 | -0.12% | 65.80 | 66.02 | 64.56 | 4,479,027 |
| Feb 28 2024 | 65.17 | -0.06 | -0.09% | 65.02 | 65.44 | 64.88 | 905,285 |
| Feb 27 2024 | 65.23 | -0.79 | -1.20% | 66.24 | 66.35 | 65.14 | 906,282 |
| Feb 26 2024 | 66.02 | -0.98 | -1.46% | 66.45 | 66.54 | 65.64 | 1,171,235 |
| Feb 23 2024 | 67.00 | 2.03 | 3.12% | 65.13 | 67.29 | 64.91 | 1,503,763 |
| Feb 22 2024 | 64.97 | -0.88 | -1.34% | 65.50 | 65.90 | 64.93 | 1,449,341 |
| Feb 21 2024 | 65.85 | 0.09 | 0.14% | 65.87 | 65.99 | 64.99 | 1,541,259 |
| Feb 20 2024 | 65.76 | 1.30 | 2.02% | 64.99 | 65.82 | 64.91 | 2,091,064 |
| Feb 16 2024 | 64.46 | 1.64 | 2.61% | 64.06 | 65.19 | 63.53 | 1,462,758 |
| Feb 15 2024 | 62.82 | 1.48 | 2.41% | 61.97 | 63.31 | 61.85 | 1,310,317 |
| Feb 14 2024 | 61.34 | 0.31 | 0.51% | 61.13 | 61.37 | 60.17 | 1,322,203 |
| Feb 13 2024 | 61.03 | -2.06 | -3.27% | 62.16 | 62.17 | 60.55 | 2,255,158 |
| Feb 12 2024 | 63.09 | 0.38 | 0.61% | 62.64 | 63.44 | 62.52 | 2,647,654 |
| Feb 09 2024 | 62.71 | -0.76 | -1.20% | 63.52 | 63.67 | 62.00 | 1,040,551 |
| Feb 08 2024 | 63.47 | -0.50 | -0.78% | 63.45 | 63.82 | 63.07 | 1,612,440 |
| Feb 07 2024 | 63.97 | -0.49 | -0.76% | 64.21 | 64.49 | 63.70 | 1,262,198 |
| Feb 06 2024 | 64.46 | 0.17 | 0.26% | 64.49 | 64.93 | 64.04 | 1,541,477 |
| Feb 05 2024 | 64.29 | -1.15 | -1.76% | 64.46 | 64.85 | 64.09 | 2,034,099 |
| Feb 02 2024 | 65.44 | -2.32 | -3.42% | 66.25 | 66.43 | 64.44 | 1,448,074 |
| Feb 01 2024 | 67.76 | 1.68 | 2.54% | 66.68 | 68.36 | 66.50 | 1,051,443 |
| Jan 31 2024 | 66.08 | -0.23 | -0.35% | 66.43 | 67.53 | 65.82 | 1,714,682 |
| Jan 30 2024 | 66.31 | -0.64 | -0.96% | 67.29 | 67.58 | 66.08 | 809,145 |
| Jan 29 2024 | 66.95 | 0.56 | 0.84% | 67.02 | 67.02 | 65.84 | 845,651 |
