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 |
| Oct 03, 2018 | $202.63 | $204.14 | $202.63 | $203.55 | 1 296 661 |
| Oct 02, 2018 | $203.61 | $203.98 | $202.90 | $203.15 | 1 890 249 |
| Oct 01, 2018 | $203.29 | $204.70 | $202.60 | $203.60 | 1 256 088 |
| Sep 28, 2018 | $202.91 | $203.39 | $201.79 | $202.85 | 2 358 952 |
| Sep 27, 2018 | $202.77 | $203.51 | $201.87 | $202.68 | 2 240 998 |
| Sep 26, 2018 | $201.94 | $203.00 | $201.26 | $201.76 | 978 389 |
| Sep 25, 2018 | $203.78 | $204.27 | $199.95 | $201.63 | 3 438 418 |
| Sep 24, 2018 | $203.64 | $204.65 | $202.68 | $203.40 | 1 209 003 |
| Sep 21, 2018 | $205.66 | $206.00 | $203.70 | $204.27 | 4 885 321 |
| Sep 20, 2018 | $205.63 | $206.33 | $205.20 | $205.20 | 2 066 794 |
| Sep 19, 2018 | $205.51 | $206.66 | $204.97 | $205.67 | 1 230 077 |
| Sep 18, 2018 | $204.50 | $206.28 | $204.17 | $205.44 | 1 846 199 |
| Sep 17, 2018 | $203.01 | $205.58 | $202.74 | $204.77 | 3 436 352 |
| Sep 14, 2018 | $203.34 | $203.86 | $202.75 | $202.75 | 1 867 872 |
| Sep 13, 2018 | $203.98 | $204.20 | $203.03 | $203.03 | 2 059 254 |
| Sep 12, 2018 | $202.09 | $203.52 | $201.78 | $203.43 | 1 484 311 |
| Sep 11, 2018 | $201.01 | $202.24 | $200.16 | $202.19 | 1 592 488 |
| Sep 10, 2018 | $203.36 | $203.61 | $201.05 | $201.05 | 2 339 175 |
| Sep 07, 2018 | $202.32 | $203.74 | $202.32 | $203.08 | 3 057 037 |
| Sep 06, 2018 | $202.29 | $203.47 | $201.71 | $202.62 | 3 075 994 |
| Sep 05, 2018 | $199.18 | $202.97 | $197.95 | $201.93 | 4 018 895 |
| Sep 04, 2018 | $200.40 | $200.88 | $198.67 | $199.30 | 1 269 007 |
| Aug 31, 2018 | $199.39 | $200.35 | $198.81 | $200.27 | 1 389 157 |
| Aug 30, 2018 | $198.75 | $199.78 | $198.46 | $199.57 | 925 808 |
| Aug 29, 2018 | $199.00 | $199.61 | $198.45 | $199.27 | 1 465 948 |
