First Majestic Silver Stock Price History, AG Historical Prices

Add to My Stocks
$7.36 $0.02 (0.27%) AG stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download First Majestic Silver stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Majestic Silver price to earnings ratio data. The First Majestic Silver stock price history chart shows that the stock price was at a high of $18.42 on Aug 09, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 7.35 7.41 7.31 7.36 1,204,077 - 5.05
2018-06-19 7.23 7.46 7.16 7.34 2,239,872 - 5.03
2018-06-18 7.44 7.5 7.38 7.43 1,958,495 - 5.1
2018-06-15 7.85 7.86 7.38 7.46 8,457,317 - 5.12
2018-06-14 7.87 7.97 7.84 7.97 2,776,372 - 5.47
2018-06-13 7.7 7.84 7.58 7.77 3,158,219 - 5.33
2018-06-12 7.57 7.68 7.53 7.67 2,016,812 - 5.26
2018-06-11 7.37 7.62 7.35 7.58 3,089,597 - 5.2
2018-06-08 7.47 7.5 7.29 7.3 1,916,939 - 5.01
2018-06-07 7.32 7.48 7.31 7.47 3,201,749 - 5.12
2018-06-06 7.21 7.31 7.19 7.28 1,851,765 - 4.99
2018-06-05 7.05 7.18 7.05 7.15 1,243,839 - 4.9
2018-06-04 7.18 7.2 7.05 7.05 1,265,799 - 4.84
2018-06-01 7.08 7.19 6.97 7.13 1,690,355 - 4.89
2018-05-31 7.17 7.2 7.05 7.09 1,248,561 - 4.86
2018-05-30 7.14 7.2 7.09 7.15 1,584,212 - 4.9
2018-05-29 6.94 7.15 6.9 7.08 2,856,245 - 4.86
2018-05-25 7.33 7.4 7.17 7.2 1,977,713 - 4.94
2018-05-24 7.33 7.48 7.29 7.36 2,961,591 - 5.05
2018-05-23 7.26 7.33 7.17 7.28 2,569,882 - 4.99
2018-05-22 7.34 7.39 7.24 7.31 3,009,326 - 5.01
2018-05-21 7.1 7.32 7.07 7.29 1,810,834 - 5
2018-05-18 7.12 7.26 7.09 7.09 2,355,109 - 4.86
2018-05-17 7.14 7.2 7.08 7.14 1,676,115 - 4.9
2018-05-16 7.03 7.32 7.03 7.15 2,828,743 - 4.9
2018-05-15 6.97 7.03 6.83 7 3,231,984 - 4.8
2018-05-14 7.25 7.38 7.09 7.09 3,584,163 - 4.86
2018-05-11 7.27 7.31 7.04 7.17 3,243,307 - 4.92
2018-05-10 6.72 7.3 6.7 7.23 5,982,005 - 4.96
2018-05-09 6.88 6.94 6.82 6.84 2,405,053 - 4.47
2018-05-08 6.75 6.89 6.63 6.85 1,908,404 - 4.48
2018-05-07 6.8 6.87 6.75 6.79 1,396,463 - 4.44
2018-05-04 6.77 6.87 6.72 6.85 1,785,082 - 4.48
2018-05-03 6.87 6.88 6.75 6.8 2,067,050 - 4.45
2018-05-02 6.62 6.91 6.6 6.74 3,898,460 - 4.41
2018-05-01 6.45 6.56 6.36 6.55 1,777,204 - 4.28
2018-04-30 6.58 6.62 6.47 6.48 2,510,603 - 4.24
2018-04-27 6.74 6.9 6.7 6.77 1,767,561 - 4.43
2018-04-26 6.69 6.79 6.66 6.74 1,694,139 - 4.41
2018-04-25 6.5 6.72 6.44 6.64 2,466,644 - 4.34
2018-04-24 6.54 6.57 6.43 6.56 1,823,780 - 4.29
2018-04-23 6.63 6.66 6.43 6.47 3,081,057 - 4.23
2018-04-20 6.77 6.85 6.69 6.76 2,197,772 - 4.42
2018-04-19 6.9 6.95 6.73 6.86 2,579,063 - 4.49
2018-04-18 6.87 7 6.83 6.85 4,107,126 - 4.48
2018-04-17 6.57 6.73 6.52 6.71 1,578,079 - 4.39
2018-04-16 6.7 6.74 6.52 6.58 2,124,618 - 4.3
2018-04-13 6.66 6.75 6.55 6.66 2,300,961 - 4.35
2018-04-12 6.53 6.59 6.38 6.52 2,356,364 - 4.26
2018-04-11 6.48 6.8 6.45 6.61 5,488,886 - 4.32
2018-04-10 6.31 6.39 6.22 6.34 2,184,597 - 4.15
2018-04-09 6.1 6.3 6.02 6.23 2,257,065 - 4.07
2018-04-06 6.21 6.29 6.12 6.12 1,812,282 - 4
2018-04-05 6.06 6.2 6.04 6.17 1,431,897 - 4.03
2018-04-04 6.17 6.27 6.09 6.12 1,811,305 - 4
2018-04-03 6.22 6.24 6.06 6.14 1,882,325 - 4.01
2018-04-02 6.2 6.36 6.17 6.23 2,785,293 - 4.07
2018-03-30 0 0 0 6.11 0 - -
2018-03-29 6.06 6.13 5.97 6.11 2,567,680 - 3.99
2018-03-28 6.11 6.22 6.01 6.02 2,460,452 - 3.94
2018-03-27 6.15 6.25 6.03 6.17 2,531,201 - 4.03
2018-03-26 6.49 6.49 6.2 6.22 3,371,505 - 4.07
2018-03-23 6.36 6.51 6.34 6.36 4,655,891 - 4.16
2018-03-22 6.08 6.29 6.02 6.16 3,109,006 - 4.03
2018-03-21 5.83 6.19 5.83 6.13 3,785,369 - 4.01
2018-03-20 5.93 5.93 5.69 5.76 2,398,599 - 3.77
2018-03-19 5.9 5.99 5.83 5.97 1,898,055 - 3.9
2018-03-16 5.89 6 5.77 5.94 3,481,311 - 3.88
2018-03-15 5.93 5.96 5.8 5.88 2,017,467 - 3.84
2018-03-14 6.09 6.12 5.96 5.98 1,844,029 - 3.91
2018-03-13 5.99 6.08 5.92 6.06 2,375,130 - 3.96
2018-03-12 5.79 6.01 5.77 5.97 2,161,550 - 3.9
2018-03-09 5.75 5.89 5.69 5.83 2,663,132 - 3.81
2018-03-08 5.72 5.78 5.6 5.75 2,104,359 - 3.76
2018-03-07 5.95 6.02 5.66 5.71 3,148,424 - 3.73
2018-03-06 5.76 6.05 5.76 5.96 3,737,705 - 3.9
2018-03-05 5.53 5.67 5.5 5.63 2,713,853 - 3.68
2018-03-02 5.54 5.7 5.51 5.54 3,564,589 - 3.62
2018-03-01 5.2 5.53 5.09 5.51 4,573,930 - 3.6
2018-02-28 5.36 5.43 5.29 5.31 2,123,622 177 3.42
2018-02-27 5.53 5.59 5.32 5.38 2,860,558 179.33 3.46
2018-02-26 5.72 5.74 5.5 5.6 2,588,307 186.67 3.6
2018-02-23 5.52 5.63 5.47 5.57 1,684,825 185.67 3.58
2018-02-22 5.54 5.67 5.51 5.54 2,021,789 184.67 3.56
2018-02-21 5.63 5.72 5.47 5.49 3,003,345 183 3.53
2018-02-20 5.69 5.81 5.52 5.55 3,004,868 185 3.57
2018-02-19 0 0 0 5.78 0 - -
2018-02-16 5.94 6.07 5.69 5.78 3,890,598 192.67 3.72
2018-02-15 6.04 6.14 5.86 6 3,077,878 200 3.86
Get more Data

First Majestic Silver Stock History Chart

View AG PE ratio, PS ratio stocks charts and compare with peers.
AG Chart
Note: Compare First Majestic Silver stock price history with the index and industry peers.

First Majestic Silver Stock Price History: Past 5 years

Max Stock Price18.42Aug 09,2016
Min Stock Price2.51Jan 19,2016
Avg Stock Price7.99

First Majestic Silver Historical PE ratio: Past 5 years

Max PE Ratio260.33Dec 20,2017
Min PE Ratio11.49Jun 26,2013
Avg PE Ratio82.79

First Majestic Silver Historical PS ratio: Past 5 years

Max PS Ratio12.39Aug 09,2016
Min PS Ratio1.36Jan 19,2016
Avg PS Ratio4.44

AG Industry Peers

Company Price Change (%)
Tahoe Resources (TAHO)4.960.03 (0.6%)
Hecla Mining (HL)3.830 (0%)
Pan American Silver (PAAS)17.490 (0%)
Coeur Mining (CDE)7.880.01 (0.13%)
Pan American Silver (PAAS)17.490 (0%)
Coeur Mining (CDE)7.880.01 (0.13%)
Tahoe Resources (TAHO)4.960.03 (0.6%)

First Majestic Silver share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in First Majestic Silver stock analysis. First Majestic Silver stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,204,077 typically implies breaking news or earnings release. AG stock saw a high of $7.41, and a low of $7.31 on last trading day. First Majestic Silver historical P/S ratio was at a high of 12.39 on Aug 09, 2016 and a low of 1.36 on Jan 19, 2016.