First Majestic Silver Stock Price History, AG Historical Prices

Add to My Stocks
$5.78 $0.22 (3.67%) AG stock closing price Feb 16, 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
2018-02-16 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 3,076,026 200 3.86
2018-02-14 5.65 6.06 5.65 5.99 4,885,270 199.67 3.85
2018-02-13 5.65 5.83 5.58 5.68 3,185,941 189.33 3.65
2018-02-12 5.17 5.72 5.14 5.6 6,667,338 186.67 3.6
2018-02-09 5.44 5.45 4.93 5.14 6,905,973 171.33 3.31
2018-02-08 5.52 5.58 5.42 5.43 3,769,399 181 3.49
2018-02-07 5.6 5.73 5.45 5.5 4,629,616 183.33 3.54
2018-02-06 5.66 5.8 5.63 5.66 3,987,766 188.67 3.64
2018-02-05 5.65 5.87 5.61 5.74 5,039,184 191.33 3.69
2018-02-02 5.94 5.94 5.62 5.66 6,829,976 188.67 3.64
2018-02-01 6.05 6.22 5.98 6.04 3,450,934 201.33 3.89
2018-01-31 6.17 6.18 5.8 6.12 7,730,343 204 3.94
2018-01-30 6.37 6.44 6 6.06 7,313,783 202 3.9
2018-01-29 6.54 6.54 6.29 6.31 5,653,459 210.33 4.06
2018-01-26 6.56 6.72 6.41 6.5 7,205,040 216.67 4.18
2018-01-25 7.05 7.1 6.5 6.51 14,428,698 217 4.19
2018-01-24 7.14 7.3 7.05 7.1 8,225,065 236.67 4.57
2018-01-23 6.92 7.11 6.87 7.02 4,207,369 234 4.52
2018-01-22 6.9 7.01 6.82 6.99 2,829,766 233 4.5
2018-01-19 6.99 7.03 6.86 6.88 2,715,383 229.33 4.43
2018-01-18 7.26 7.3 6.9 6.92 3,588,275 230.67 4.45
2018-01-17 7.27 7.5 7.23 7.24 3,840,612 241.33 4.66
2018-01-16 6.99 7.39 6.91 7.35 8,354,163 245 4.73
2018-01-12 6.93 6.96 6.6 6.79 8,568,441 226.33 4.37
2018-01-11 6.91 7.05 6.88 6.97 1,957,483 232.33 4.48
2018-01-10 6.88 6.97 6.79 6.89 2,248,331 229.67 4.43
2018-01-09 6.84 6.86 6.65 6.76 2,342,966 225.33 4.35
2018-01-08 6.94 7.08 6.86 6.92 2,332,642 230.67 4.45
2018-01-05 7 7.03 6.86 6.96 2,419,779 232 4.48
2018-01-04 7.05 7.08 6.89 7.05 2,555,393 235 4.54
2018-01-03 7.24 7.25 6.89 7.04 3,287,805 234.67 4.53
2018-01-02 6.84 7.22 6.77 7.22 4,063,026 240.67 4.64
2017-12-29 6.9 6.9 6.62 6.74 3,245,182 224.67 4.34
2017-12-28 7.04 7.05 6.75 6.87 3,316,882 229 4.42
2017-12-27 7.05 7.15 6.92 6.97 2,598,475 232.33 4.48
2017-12-26 6.96 7.03 6.9 7.03 1,884,799 234.33 4.52
2017-12-22 7.51 7.52 6.79 6.93 8,248,728 231 4.46
2017-12-21 7.64 7.81 7.57 7.64 2,586,971 254.67 4.91
2017-12-20 7.67 7.84 7.6 7.81 2,210,287 260.33 5.02
2017-12-19 7.55 7.76 7.5 7.65 2,566,164 255 4.92
2017-12-18 7.39 7.6 7.36 7.56 3,189,819 252 4.86
2017-12-15 7.35 7.4 7.17 7.26 3,596,467 242 4.67
2017-12-14 7.3 7.35 6.97 7.26 3,448,178 242 4.67
2017-12-13 6.62 7.38 6.6 7.35 5,633,680 245 4.73
2017-12-12 6.6 6.68 6.5 6.62 1,920,423 220.67 4.26
2017-12-11 6.52 6.72 6.47 6.64 2,008,205 221.33 4.27
2017-12-08 6.32 6.53 6.3 6.49 1,982,245 216.33 4.17
2017-12-07 6.3 6.4 6.25 6.28 2,273,687 209.33 4.04
2017-12-06 6.52 6.54 6.37 6.43 2,079,680 214.33 4.14
2017-12-05 6.54 6.57 6.45 6.54 2,269,720 218 4.21
2017-12-04 6.64 6.7 6.55 6.61 1,886,564 220.33 4.25
2017-12-01 6.65 6.85 6.65 6.72 2,098,182 224 4.32
2017-11-30 6.51 6.74 6.5 6.67 2,039,865 222.33 4.29
2017-11-29 6.59 6.65 6.48 6.59 2,239,011 219.67 4.24
2017-11-28 6.65 6.75 6.59 6.66 1,380,063 222 4.28
2017-11-27 6.77 6.79 6.56 6.66 1,909,247 222 4.28
2017-11-24 6.88 6.96 6.7 6.72 1,246,863 224 4.32
2017-11-23 0 0 0 6.88 0 - -
2017-11-22 6.78 6.89 6.72 6.88 2,256,721 229.33 4.43
2017-11-21 6.69 6.79 6.65 6.73 1,211,499 224.33 4.33
2017-11-20 6.75 6.8 6.53 6.66 2,219,829 222 4.28
2017-11-17 6.62 6.84 6.6 6.79 2,656,012 226.33 4.37
2017-11-16 6.58 6.69 6.52 6.57 1,263,658 219 4.23
2017-11-15 6.55 6.61 6.41 6.56 2,072,484 218.67 4.22
2017-11-14 6.5 6.6 6.44 6.46 2,236,724 215.33 4.16
2017-11-13 6.66 6.69 6.5 6.57 2,530,594 219.03 4.23
2017-11-10 6.8 6.8 6.62 6.63 3,006,062 221 4.26
2017-11-09 7.02 7.06 6.78 6.81 3,083,487 227 4.38
2017-11-08 6.9 7.23 6.89 7.04 3,874,551 234.67 4.53
2017-11-07 6.81 6.84 6.69 6.78 1,625,120 226 4.36
2017-11-06 6.51 6.9 6.45 6.83 3,361,585 227.67 4.39
2017-11-03 6.95 6.97 6.42 6.46 4,921,016 215.33 4.16
2017-11-02 6.9 7.03 6.86 6.92 2,672,273 76.89 4.16
2017-11-01 6.84 7.03 6.76 6.86 2,723,304 76.22 4.12
2017-10-31 6.79 6.79 6.66 6.75 1,603,281 75 4.06
2017-10-30 6.71 6.94 6.7 6.86 1,919,647 76.22 4.12
2017-10-27 6.58 6.76 6.5 6.71 2,378,146 74.56 4.03
2017-10-26 6.89 6.91 6.59 6.6 3,037,690 73.33 3.97
2017-10-25 6.9 6.99 6.85 6.89 1,709,545 76.56 4.14
2017-10-24 6.95 7.05 6.91 6.94 1,598,381 77.11 4.17
2017-10-23 6.92 7.08 6.86 7.03 2,164,331 78.11 4.23
2017-10-20 6.96 7.02 6.87 7 2,217,230 77.78 4.21
2017-10-19 6.97 7.06 6.91 7.01 1,924,438 77.89 4.21
2017-10-18 6.97 7.04 6.8 6.91 2,474,090 76.78 4.15
2017-10-17 7.02 7.06 6.94 7.01 2,128,703 77.89 4.21
2017-10-16 7.27 7.34 7.11 7.14 1,704,963 79.33 4.29
2017-10-13 7.32 7.36 7.23 7.27 1,650,446 80.78 4.37
2017-10-12 7.32 7.33 7.19 7.24 1,597,861 80.44 4.35
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 Price8.45

First Majestic Silver Historical PE ratio: Past 5 years

Max PE Ratio260.33Dec 20,2017
Min PE Ratio11.49Jun 26,2013
Avg PE Ratio70.19

First Majestic Silver Historical PS ratio: Past 5 years

Max PS Ratio12.39Aug 09,2016
Min PS Ratio1.36Jan 19,2016
Avg PS Ratio4.55

AG Industry Peers

Company Price Change (%)
Hochschild Mining (HCHDF)3.310 (0%)
Tahoe Resources (TAHO)4.130.08 (1.9%)
Pan American Silver (PAAS)16.050.43 (2.61%)
Coeur Mining (CDE)8.130.37 (4.35%)
Pan American Silver (PAAS)16.050.43 (2.61%)
Coeur Mining (CDE)8.130.37 (4.35%)
Hecla Mining (HL)3.980.07 (1.79%)

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 3,890,598 typically implies breaking news or earnings release. AG stock saw a high of $6.07, and a low of $5.69 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.