First Majestic Silver Stock Price History, AG Historical Prices

Add to My Stocks
$6.41 $0.02 (0.31%) AG stock closing price Aug 21, 2017 (Closing)

First Majestic Silver stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 stock price was at a 5 year high of 25.61 on 05 Apr, 2011 as seen from First Majestic Silver stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-216.456.506.326.41202934171.223.85
2017-08-186.766.776.386.43394904671.443.87
2017-08-176.576.646.466.55330059672.783.94
2017-08-166.216.606.176.52366347372.443.92
2017-08-156.056.286.026.22272860869.113.74
2017-08-146.436.436.236.28364887269.783.77
2017-08-116.776.786.406.52569319872.443.92
2017-08-106.356.806.346.74768270174.894.05
2017-08-096.246.296.066.22566289869.113.74
2017-08-086.256.295.926.09670041167.673.66
2017-08-076.356.386.066.09675908267.673.66
2017-08-047.317.396.206.241393366052.003.66
2017-08-037.807.847.677.69290920264.084.52
2017-08-028.188.207.817.84349886165.334.60
2017-08-018.168.408.128.19238675768.254.81
2017-07-318.208.408.208.23291899468.584.83
2017-07-288.048.308.018.20281303468.334.82
2017-07-278.318.327.977.98381952066.504.69
2017-07-267.828.347.728.22519552468.504.83
2017-07-257.737.907.717.88351102665.674.63
2017-07-248.038.037.647.68251304564.004.51
2017-07-218.068.087.858.00218372666.674.70
2017-07-207.837.997.777.94196670666.174.66
2017-07-198.008.127.857.87244649065.584.62
2017-07-188.108.127.978.00272679066.674.70
2017-07-177.928.127.877.94325403866.174.66
2017-07-147.777.957.727.76390694264.674.56
2017-07-137.747.787.507.54358855462.834.43
2017-07-127.818.007.727.73444937564.424.54
2017-07-117.617.827.457.80372610665.004.58
2017-07-107.127.657.087.63485739763.584.48
2017-07-077.317.327.107.19438411659.924.22
2017-07-067.567.637.287.38430918361.504.33
2017-07-057.727.737.357.55682149762.924.43
2017-07-038.078.157.667.68358944864.004.51
2017-06-308.078.398.058.31306347869.254.88
2017-06-298.318.408.058.14298246867.834.78
2017-06-288.388.488.158.47199056170.584.97
2017-06-278.478.528.278.28243403969.004.86
2017-06-268.188.478.148.37263235869.754.92
2017-06-238.278.418.218.39336592869.924.93
2017-06-228.048.228.028.16384712868.004.79
2017-06-217.808.007.757.89232624065.754.63
2017-06-207.767.817.627.76194162464.674.56
2017-06-197.567.867.527.72293654264.334.53
2017-06-167.827.907.567.671682518663.924.50
2017-06-157.878.027.727.77444768164.754.56
2017-06-148.668.737.837.95705434066.254.67
2017-06-138.198.478.098.44427094970.334.96
2017-06-128.258.368.188.20382633568.334.82
2017-06-098.408.508.278.31347975869.254.88
2017-06-088.598.718.468.58279879371.505.04
2017-06-078.778.928.618.72392625872.675.12
2017-06-068.498.958.418.94685656674.505.25
2017-06-058.288.328.068.22220904268.504.83
2017-06-028.348.408.188.23219322168.584.83
2017-06-018.248.458.208.24217187668.674.84
2017-05-318.478.488.228.37235691069.754.92
2017-05-308.528.658.408.46232419670.504.97
2017-05-268.898.948.668.71312128172.585.11
2017-05-258.798.908.608.69369068272.425.10
2017-05-248.698.938.568.89449459274.085.22
2017-05-239.059.198.698.71375278872.585.11
2017-05-229.059.249.059.08287979675.675.33
2017-05-198.989.048.828.92372149474.335.24
2017-05-188.918.958.618.77465623973.085.15
2017-05-179.109.369.079.22470341776.835.41
2017-05-168.888.998.858.95275691774.585.26
2017-05-158.968.968.678.82383401873.505.18
2017-05-128.548.758.518.71460382972.585.11
2017-05-117.988.407.928.36449020769.674.91
2017-05-107.607.947.587.88443491065.674.63
2017-05-097.507.547.367.44346760462.004.37
2017-05-087.507.617.427.58285620263.174.45
2017-05-057.237.537.217.48289803762.334.39
2017-05-047.727.757.067.167081060143.204.23
2017-05-037.938.067.827.844672401156.804.64
2017-05-027.918.087.877.963031729159.204.71
2017-05-018.038.207.857.953235100159.004.70
2017-04-288.178.227.968.133849875162.604.81
2017-04-278.288.288.008.064121770161.204.77
2017-04-268.078.387.968.294620691165.804.90
2017-04-258.368.447.938.115940104162.204.79
2017-04-248.588.678.488.514259926170.205.03
2017-04-218.798.928.698.773018959175.405.18
2017-04-208.728.828.588.793448710175.805.20
2017-04-199.069.098.578.67454047572.255.09
2017-04-189.149.238.939.20464591476.675.40
2017-04-179.399.459.149.21424323276.755.41
Get more Data

First Majestic Silver Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.73 Sep 21,2012
Min Stock Price 2.51 Jan 19,2016
Avg Stock Price 9.87

First Majestic Silver Historical PE ratio: Past 5 years

Max PE Ratio 192.4 Feb 23,2017
Min PE Ratio 11.49 Jun 26,2013
Avg PE Ratio 37

First Majestic Silver Historical PS ratio: Past 5 years

Max PS Ratio 12.39 Aug 09,2016
Min PS Ratio 1.36 Jan 19,2016
Avg PS Ratio 5.1

AG Industry Peers

Company Price Change (%)
Hecla Mining (HL)4.970.1 (2.05%)
Tahoe Resources (TAHO)5.570.04 (0.72%)
Endeavour Silver (EXK)2.20.02 (0.9%)
Fortuna Silver Mines (FSM)4.50.08 (1.81%)
Pan American Silver (PAAS)17.820.3 (1.71%)
Coeur Mining (CDE)8.180.46 (5.96%)
Hochschild Mining (HCHDF)3.40 (0%)

We provide First Majestic Silver historical quotes along with PE ratio and PS ratio for doing First Majestic Silver fundamental analysis. The price and volume changes on a daily basis is provided in the First Majestic Silver stock price history. The daily volume changes indicate the investor interest in the stock.   AG saw an opening price of 6.76, and a closing price of 6.43 on 18 Aug, 2017. The average P/S ratio was 5.24 as can be seen by First Majestic Silver stock price history. .