Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 101.54 | 0.53 | 0.52% | 102.13 | 102.60 | 101.43 | 657,007 |
| Jul 25 2024 | 101.01 | -2.06 | -2.00% | 100.61 | 101.98 | 100.07 | 665,251 |
| Jul 24 2024 | 103.07 | -0.84 | -0.81% | 104.56 | 105.99 | 103.04 | 582,915 |
| Jul 23 2024 | 103.91 | 0.89 | 0.86% | 102.87 | 104.40 | 102.41 | 396,786 |
| Jul 22 2024 | 103.02 | 1.19 | 1.17% | 101.80 | 103.11 | 101.51 | 391,666 |
| Jul 19 2024 | 101.83 | -0.92 | -0.90% | 100.22 | 102.58 | 100.03 | 549,898 |
| Jul 18 2024 | 102.75 | -0.59 | -0.57% | 103.73 | 103.81 | 101.87 | 707,252 |
| Jul 17 2024 | 103.34 | -1.20 | -1.15% | 104.21 | 104.88 | 103.09 | 765,835 |
| Jul 16 2024 | 104.54 | 2.31 | 2.26% | 102.93 | 105.41 | 102.79 | 1,036,179 |
| Jul 15 2024 | 102.23 | -0.17 | -0.17% | 102.48 | 103.70 | 101.24 | 1,097,435 |
| Jul 12 2024 | 102.40 | 0.65 | 0.64% | 100.78 | 102.61 | 100.71 | 607,238 |
| Jul 11 2024 | 101.75 | 1.96 | 1.96% | 101.94 | 102.23 | 98.93 | 980,592 |
| Jul 10 2024 | 99.79 | 4.06 | 4.24% | 96.68 | 99.89 | 96.68 | 1,150,977 |
| Jul 09 2024 | 95.73 | 0.35 | 0.37% | 95.48 | 96.19 | 94.92 | 955,673 |
| Jul 08 2024 | 95.38 | 0.24 | 0.25% | 94.47 | 95.46 | 93.96 | 749,102 |
| Jul 05 2024 | 95.14 | 1.65 | 1.76% | 94.15 | 96.09 | 93.88 | 1,240,884 |
| Jul 04 2024 | 93.49 | 0.24 | 0.26% | 93.18 | 93.78 | 93.18 | 112,350 |
| Jul 03 2024 | 93.25 | 3.48 | 3.88% | 91.14 | 93.52 | 91.14 | 1,109,403 |
| Jul 02 2024 | 89.77 | 0.29 | 0.32% | 89.00 | 90.01 | 88.68 | 789,940 |
| Jun 28 2024 | 89.48 | -1.46 | -1.61% | 91.64 | 91.97 | 88.95 | 811,045 |
| Jun 27 2024 | 90.94 | 1.39 | 1.55% | 90.44 | 91.49 | 90.11 | 790,739 |
| Jun 26 2024 | 89.55 | 0.95 | 1.07% | 87.78 | 89.63 | 87.69 | 647,179 |
| Jun 25 2024 | 88.60 | -1.09 | -1.22% | 89.15 | 89.62 | 88.50 | 1,361,727 |
| Jun 24 2024 | 89.69 | 0.42 | 0.47% | 89.88 | 90.25 | 89.02 | 875,288 |
| Jun 21 2024 | 89.27 | -1.16 | -1.28% | 90.72 | 90.72 | 88.31 | 5,472,784 |
| Jun 20 2024 | 90.43 | 1.77 | 2.00% | 88.92 | 90.95 | 88.73 | 1,325,122 |
| Jun 19 2024 | 88.66 | -0.02 | -0.02% | 88.68 | 89.14 | 87.59 | 404,107 |
| Jun 18 2024 | 88.68 | 0.44 | 0.50% | 87.83 | 89.05 | 87.76 | 1,812,552 |
| Jun 17 2024 | 88.24 | -0.03 | -0.03% | 88.26 | 89.00 | 87.78 | 1,013,364 |
| Jun 14 2024 | 88.27 | 0.30 | 0.34% | 88.76 | 88.79 | 87.37 | 733,530 |
| Jun 13 2024 | 87.97 | -2.12 | -2.35% | 89.40 | 90.48 | 87.85 | 782,996 |
| Jun 12 2024 | 90.09 | 1.13 | 1.27% | 90.25 | 91.09 | 89.42 | 1,900,072 |
| Jun 11 2024 | 88.96 | -0.82 | -0.91% | 89.01 | 89.48 | 87.88 | 849,674 |
| Jun 10 2024 | 89.78 | 2.02 | 2.30% | 88.24 | 89.93 | 88.24 | 1,634,837 |
| Jun 07 2024 | 87.76 | -6.16 | -6.56% | 90.74 | 91.09 | 86.66 | 1,845,261 |
| Jun 06 2024 | 93.92 | 3.41 | 3.77% | 90.07 | 94.16 | 90.07 | 1,424,509 |
| Jun 05 2024 | 90.51 | 1.60 | 1.80% | 89.27 | 90.65 | 88.91 | 1,360,696 |
| Jun 04 2024 | 88.91 | -4.66 | -4.98% | 92.07 | 92.07 | 88.56 | 1,867,536 |
| Jun 03 2024 | 93.57 | 0.62 | 0.67% | 93.06 | 93.92 | 92.43 | 2,564,897 |
| May 31 2024 | 92.95 | -0.92 | -0.98% | 93.57 | 94.48 | 91.67 | 2,766,765 |
| May 30 2024 | 93.87 | 1.43 | 1.55% | 92.77 | 94.47 | 92.49 | 1,114,512 |
| May 29 2024 | 92.44 | -1.63 | -1.73% | 93.41 | 94.06 | 92.25 | 821,786 |
| May 28 2024 | 94.07 | 0.24 | 0.26% | 93.68 | 94.44 | 93.04 | 854,165 |
| May 27 2024 | 93.83 | 1.30 | 1.40% | 93.31 | 93.98 | 92.87 | 244,188 |
| May 24 2024 | 92.53 | 0.07 | 0.08% | 92.96 | 93.30 | 92.21 | 724,887 |
| May 23 2024 | 92.46 | -0.63 | -0.68% | 92.60 | 92.97 | 91.51 | 1,378,885 |
| May 22 2024 | 93.09 | -2.62 | -2.74% | 94.85 | 95.22 | 92.58 | 1,253,336 |
| May 21 2024 | 95.71 | 0.27 | 0.28% | 96.00 | 96.20 | 95.12 | 1,976,632 |
| May 17 2024 | 95.44 | 1.74 | 1.86% | 94.81 | 95.75 | 94.38 | 1,046,808 |
| May 16 2024 | 93.70 | -0.32 | -0.34% | 93.47 | 94.19 | 93.18 | 1,070,545 |
| May 15 2024 | 94.02 | 0.31 | 0.33% | 94.03 | 94.60 | 92.77 | 957,835 |
| May 14 2024 | 93.71 | 1.08 | 1.17% | 93.00 | 93.80 | 92.58 | 782,052 |
| May 13 2024 | 92.63 | -0.90 | -0.96% | 93.00 | 93.93 | 91.79 | 957,354 |
| May 10 2024 | 93.53 | 0.38 | 0.41% | 93.96 | 94.36 | 93.12 | 2,007,737 |
| May 09 2024 | 93.15 | 2.06 | 2.26% | 91.28 | 93.27 | 91.28 | 1,541,577 |
| May 08 2024 | 91.09 | 0.65 | 0.72% | 89.54 | 91.58 | 89.54 | 1,036,987 |
| May 07 2024 | 90.44 | 0.05 | 0.06% | 90.55 | 90.77 | 89.75 | 854,468 |
| May 06 2024 | 90.39 | 1.39 | 1.56% | 90.00 | 90.75 | 89.91 | 2,619,401 |
| May 03 2024 | 89.00 | -0.05 | -0.06% | 89.11 | 89.34 | 88.01 | 945,034 |
| May 02 2024 | 89.05 | 0.64 | 0.72% | 87.77 | 89.48 | 87.70 | 1,468,320 |
| May 01 2024 | 88.41 | 1.23 | 1.41% | 87.91 | 89.80 | 87.17 | 1,081,883 |
| Apr 30 2024 | 87.18 | -2.76 | -3.07% | 88.06 | 88.98 | 87.18 | 1,414,485 |
| Apr 29 2024 | 89.94 | 1.22 | 1.38% | 89.59 | 90.30 | 88.26 | 941,290 |
