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 29, 2016 | $101.84 | $101.84 | $101.84 | $101.84 | 3 330 200 |
| Jan 28, 2016 | $98.79 | $98.79 | $98.79 | $98.79 | 3 898 900 |
| Jan 27, 2016 | $101.69 | $101.69 | $101.69 | $101.69 | 4 242 600 |
| Jan 26, 2016 | $104.98 | $104.98 | $104.98 | $104.98 | 2 465 900 |
| Jan 25, 2016 | $105.43 | $105.43 | $105.43 | $105.43 | 1 847 100 |
| Jan 22, 2016 | $107.58 | $107.58 | $107.58 | $107.58 | 2 342 700 |
| Jan 21, 2016 | $105.26 | $105.26 | $105.26 | $105.26 | 3 062 300 |
| Jan 20, 2016 | $104.04 | $104.04 | $104.04 | $104.04 | 5 581 700 |
| Jan 19, 2016 | $104.84 | $104.84 | $104.84 | $104.84 | 6 176 200 |
| Jan 15, 2016 | $105.04 | $105.04 | $105.04 | $105.04 | 4 780 900 |
| Jan 14, 2016 | $108.25 | $108.25 | $108.25 | $108.25 | 4 230 300 |
| Jan 13, 2016 | $104.88 | $104.88 | $104.88 | $104.88 | 4 485 700 |
| Jan 12, 2016 | $109.15 | $109.15 | $109.15 | $109.15 | 4 220 800 |
| Jan 11, 2016 | $105.07 | $105.07 | $105.07 | $105.07 | 4 785 300 |
| Jan 08, 2016 | $106.82 | $106.82 | $106.82 | $106.82 | 7 014 700 |
| Jan 07, 2016 | $110.01 | $110.01 | $110.01 | $110.01 | 6 282 200 |
| Jan 06, 2016 | $109.96 | $109.96 | $109.96 | $109.96 | 6 670 200 |
| Jan 05, 2016 | $110.52 | $110.52 | $110.52 | $110.52 | 3 476 400 |
