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 |
| Mar 07, 2016 | $109.70 | $109.70 | $109.70 | $109.70 | 1 983 300 |
| Mar 04, 2016 | $108.06 | $108.06 | $108.06 | $108.06 | 3 450 000 |
| Mar 03, 2016 | $109.64 | $109.64 | $109.64 | $109.64 | 2 326 400 |
| Mar 02, 2016 | $110.15 | $110.15 | $110.15 | $110.15 | 1 972 800 |
| Mar 01, 2016 | $110.54 | $110.54 | $110.54 | $110.54 | 2 177 300 |
| Feb 29, 2016 | $108.63 | $108.63 | $108.63 | $108.63 | 2 145 100 |
| Feb 26, 2016 | $109.92 | $109.92 | $109.92 | $109.92 | 2 901 700 |
| Feb 25, 2016 | $109.40 | $109.40 | $109.40 | $109.40 | 2 179 800 |
| Feb 24, 2016 | $106.65 | $106.65 | $106.65 | $106.65 | 2 035 000 |
| Feb 23, 2016 | $107.33 | $107.33 | $107.33 | $107.33 | 1 870 200 |
| Feb 22, 2016 | $106.56 | $106.56 | $106.56 | $106.56 | 2 995 500 |
| Feb 19, 2016 | $103.45 | $103.45 | $103.45 | $103.45 | 2 352 700 |
| Feb 18, 2016 | $104.38 | $104.38 | $104.38 | $104.38 | 2 409 300 |
| Feb 17, 2016 | $105.46 | $105.46 | $105.46 | $105.46 | 3 339 500 |
| Feb 16, 2016 | $102.18 | $102.18 | $102.18 | $102.18 | 2 146 900 |
| Feb 12, 2016 | $99.30 | $99.30 | $99.30 | $99.30 | 2 268 900 |
| Feb 11, 2016 | $97.82 | $97.82 | $97.82 | $97.82 | 2 273 600 |
| Feb 10, 2016 | $99.74 | $99.74 | $99.74 | $99.74 | 3 196 800 |
| Feb 09, 2016 | $97.20 | $97.20 | $97.20 | $97.20 | 4 321 200 |
| Feb 08, 2016 | $94.31 | $94.31 | $94.31 | $94.31 | 3 899 600 |
| Feb 05, 2016 | $99.22 | $99.22 | $99.22 | $99.22 | 2 719 400 |
| Feb 04, 2016 | $102.11 | $102.11 | $102.11 | $102.11 | 2 209 500 |
| Feb 03, 2016 | $101.19 | $101.19 | $101.19 | $101.19 | 2 806 400 |
| Feb 02, 2016 | $101.88 | $101.88 | $101.88 | $101.88 | 2 820 700 |
| Feb 01, 2016 | $103.37 | $103.37 | $103.37 | $103.37 | 4 294 700 |
