NYSE:AET
Delisted
Aetna Inc Fund Price (Quote)
$212.70
+0 (+0%)
At Close: Apr 08, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $212.70 | $212.70 | Monday, 8th Apr 2019 AET stock ended at $212.70. During the day the stock fluctuated 0% from a day low at $212.70 to a day high of $212.70. |
| 90 days | $212.70 | $212.70 | |
| 52 weeks | $169.10 | $213.36 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2018 | $189.47 | $190.94 | $189.47 | $190.14 | 2 483 081 |
| Jan 23, 2018 | $189.00 | $189.63 | $188.12 | $189.31 | 1 990 261 |
| Jan 22, 2018 | $188.40 | $189.61 | $188.00 | $189.34 | 2 576 404 |
| Jan 19, 2018 | $186.03 | $187.95 | $185.36 | $187.80 | 3 409 665 |
| Jan 18, 2018 | $184.88 | $186.41 | $184.88 | $185.49 | 2 167 408 |
| Jan 17, 2018 | $185.17 | $185.66 | $184.14 | $185.10 | 1 771 064 |
| Jan 16, 2018 | $184.44 | $185.39 | $184.17 | $184.72 | 1 911 646 |
| Jan 12, 2018 | $184.30 | $185.17 | $183.71 | $184.20 | 2 413 635 |
| Jan 11, 2018 | $183.43 | $184.36 | $183.34 | $184.21 | 3 589 068 |
| Jan 10, 2018 | $182.31 | $184.01 | $182.20 | $183.48 | 4 145 923 |
| Jan 09, 2018 | $184.58 | $185.53 | $182.00 | $183.60 | 3 749 120 |
| Jan 08, 2018 | $185.47 | $186.36 | $184.65 | $184.65 | 2 049 273 |
| Jan 05, 2018 | $183.70 | $186.00 | $183.50 | $185.81 | 4 466 209 |
| Jan 04, 2018 | $181.87 | $184.39 | $181.84 | $183.37 | 3 314 323 |
| Jan 03, 2018 | $180.75 | $181.96 | $180.10 | $181.80 | 2 331 904 |
| Jan 02, 2018 | $180.94 | $181.96 | $180.06 | $180.69 | 2 541 951 |
| Dec 29, 2017 | $181.36 | $181.60 | $179.95 | $180.39 | 1 287 796 |
| Dec 28, 2017 | $181.00 | $181.23 | $180.00 | $181.23 | 806 710 |
| Dec 27, 2017 | $180.80 | $180.90 | $179.59 | $180.85 | 989 819 |
| Dec 26, 2017 | $179.74 | $181.10 | $179.50 | $180.42 | 743 639 |
| Dec 22, 2017 | $181.27 | $181.53 | $179.66 | $179.96 | 1 778 160 |
| Dec 21, 2017 | $179.55 | $181.79 | $179.25 | $180.73 | 2 284 325 |
| Dec 20, 2017 | $178.84 | $180.63 | $178.54 | $179.55 | 1 972 099 |
| Dec 19, 2017 | $177.55 | $179.35 | $177.28 | $178.80 | 2 894 295 |
| Dec 18, 2017 | $179.29 | $180.18 | $177.19 | $177.34 | 3 329 702 |
