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 |
Historical Aetna Inc prices
Date | Open | High | Low | Close | Volume |
Jun 22, 2016 | $119.64 | $119.64 | $119.64 | $119.64 | 2 567 000 |
Jun 21, 2016 | $120.57 | $120.57 | $120.57 | $120.57 | 2 279 500 |
Jun 20, 2016 | $121.81 | $121.81 | $121.81 | $121.81 | 2 415 400 |
Jun 17, 2016 | $120.58 | $120.58 | $120.58 | $120.58 | 2 103 700 |
Jun 16, 2016 | $121.64 | $121.64 | $121.64 | $121.64 | 2 408 795 |
Jun 15, 2016 | $119.92 | $119.92 | $119.92 | $119.92 | 2 159 672 |
Jun 14, 2016 | $119.56 | $119.56 | $119.56 | $119.56 | 1 849 674 |
Jun 13, 2016 | $119.18 | $119.18 | $119.18 | $119.18 | 2 021 834 |
Jun 10, 2016 | $120.52 | $120.52 | $120.52 | $120.52 | 1 787 262 |
Jun 09, 2016 | $121.27 | $121.27 | $121.27 | $121.27 | 2 486 131 |
Jun 08, 2016 | $122.72 | $122.72 | $122.72 | $122.72 | 2 458 292 |
Jun 07, 2016 | $121.60 | $121.60 | $121.60 | $121.60 | 1 819 432 |
Jun 06, 2016 | $122.29 | $122.29 | $122.29 | $122.29 | 2 406 248 |
Jun 03, 2016 | $120.04 | $120.04 | $120.04 | $120.04 | 2 887 629 |
Jun 02, 2016 | $120.03 | $120.03 | $120.03 | $120.03 | 5 776 643 |
Jun 01, 2016 | $115.29 | $115.29 | $115.29 | $115.29 | 2 590 470 |
May 31, 2016 | $113.23 | $113.23 | $113.23 | $113.23 | 3 115 804 |
May 27, 2016 | $113.25 | $113.25 | $113.25 | $113.25 | 1 268 951 |
May 26, 2016 | $113.07 | $113.07 | $113.07 | $113.07 | 1 903 044 |
May 25, 2016 | $113.69 | $113.69 | $113.69 | $113.69 | 2 927 591 |
May 24, 2016 | $111.63 | $111.63 | $111.63 | $111.63 | 2 457 090 |
May 23, 2016 | $110.09 | $110.09 | $110.09 | $110.09 | 1 773 065 |
May 20, 2016 | $110.64 | $110.64 | $110.64 | $110.64 | 1 160 287 |
May 19, 2016 | $109.72 | $109.72 | $109.72 | $109.72 | 1 260 835 |
May 18, 2016 | $110.60 | $110.60 | $110.60 | $110.60 | 1 834 434 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AET stock historical prices to predict future price movements?
Trend Analysis: Examine the AET stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AET stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.