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 |
| Nov 07, 2018 | $207.91 | $209.75 | $207.71 | $208.84 | 3 345 865 |
| Nov 06, 2018 | $202.62 | $207.13 | $202.15 | $207.05 | 4 647 875 |
| Nov 05, 2018 | $198.68 | $200.30 | $198.68 | $199.33 | 1 094 841 |
| Nov 02, 2018 | $200.97 | $201.54 | $197.81 | $198.21 | 1 853 113 |
| Nov 01, 2018 | $199.02 | $200.66 | $198.42 | $200.14 | 1 820 297 |
| Oct 31, 2018 | $198.01 | $199.38 | $197.19 | $198.40 | 2 596 370 |
| Oct 30, 2018 | $197.26 | $197.65 | $194.76 | $197.65 | 1 351 330 |
| Oct 29, 2018 | $196.44 | $197.32 | $194.39 | $195.13 | 1 680 966 |
| Oct 26, 2018 | $195.39 | $196.35 | $194.27 | $195.29 | 2 298 520 |
| Oct 25, 2018 | $195.64 | $197.29 | $195.13 | $196.07 | 4 080 682 |
| Oct 24, 2018 | $198.80 | $199.43 | $195.27 | $195.27 | 3 301 962 |
| Oct 23, 2018 | $197.64 | $199.97 | $197.00 | $199.34 | 1 386 369 |
| Oct 22, 2018 | $200.19 | $201.40 | $199.00 | $199.49 | 1 108 271 |
| Oct 19, 2018 | $201.39 | $202.47 | $200.17 | $200.19 | 2 063 881 |
| Oct 18, 2018 | $201.27 | $202.10 | $200.56 | $201.49 | 1 756 779 |
| Oct 17, 2018 | $200.60 | $201.66 | $200.33 | $201.29 | 1 615 124 |
| Oct 16, 2018 | $199.77 | $200.55 | $198.78 | $200.49 | 2 509 102 |
| Oct 15, 2018 | $200.77 | $201.14 | $198.94 | $198.94 | 1 839 599 |
| Oct 12, 2018 | $199.77 | $201.36 | $199.22 | $201.01 | 1 918 126 |
| Oct 11, 2018 | $202.78 | $203.21 | $198.64 | $199.50 | 2 649 217 |
| Oct 10, 2018 | $205.50 | $206.65 | $203.41 | $203.41 | 5 793 144 |
| Oct 09, 2018 | $204.25 | $204.64 | $203.24 | $203.72 | 964 232 |
| Oct 08, 2018 | $203.74 | $204.62 | $203.20 | $204.11 | 1 544 692 |
| Oct 05, 2018 | $204.55 | $204.75 | $203.27 | $203.72 | 898 587 |
| Oct 04, 2018 | $203.46 | $204.52 | $203.34 | $204.30 | 1 247 476 |
