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 |
| Aug 28, 2018 | $197.86 | $199.00 | $197.73 | $198.86 | 1 649 791 |
| Aug 27, 2018 | $197.55 | $198.12 | $197.23 | $197.90 | 701 554 |
| Aug 24, 2018 | $196.48 | $197.73 | $196.48 | $197.27 | 1 429 890 |
| Aug 23, 2018 | $197.75 | $197.75 | $196.57 | $196.70 | 1 700 164 |
| Aug 22, 2018 | $198.18 | $199.26 | $197.70 | $197.77 | 1 961 702 |
| Aug 21, 2018 | $199.15 | $199.55 | $198.35 | $198.35 | 2 014 153 |
| Aug 20, 2018 | $199.00 | $199.95 | $198.89 | $199.52 | 927 561 |
| Aug 17, 2018 | $199.22 | $199.32 | $197.96 | $198.86 | 879 406 |
| Aug 16, 2018 | $197.04 | $199.05 | $196.98 | $198.47 | 2 018 627 |
| Aug 15, 2018 | $196.40 | $197.39 | $196.04 | $197.29 | 1 465 134 |
| Aug 14, 2018 | $194.63 | $197.63 | $194.60 | $196.95 | 2 122 748 |
| Aug 13, 2018 | $194.97 | $195.43 | $193.97 | $194.71 | 1 455 754 |
| Aug 10, 2018 | $193.29 | $194.57 | $193.20 | $194.52 | 1 360 223 |
| Aug 09, 2018 | $193.54 | $194.88 | $193.35 | $193.78 | 2 106 976 |
| Aug 08, 2018 | $192.00 | $194.84 | $192.00 | $193.63 | 3 606 961 |
| Aug 07, 2018 | $188.50 | $189.00 | $188.17 | $188.19 | 1 118 331 |
| Aug 06, 2018 | $188.91 | $189.03 | $188.16 | $188.61 | 2 140 789 |
| Aug 03, 2018 | $187.73 | $189.25 | $187.10 | $188.73 | 1 021 553 |
| Aug 02, 2018 | $187.71 | $189.21 | $186.39 | $187.05 | 2 032 240 |
| Aug 01, 2018 | $189.00 | $190.32 | $186.65 | $186.79 | 3 063 153 |
| Jul 31, 2018 | $189.65 | $190.25 | $187.95 | $188.39 | 1 168 439 |
| Jul 30, 2018 | $189.25 | $190.11 | $189.01 | $189.66 | 1 437 607 |
| Jul 27, 2018 | $189.17 | $190.14 | $189.01 | $189.61 | 1 151 993 |
| Jul 26, 2018 | $190.25 | $190.70 | $189.01 | $189.15 | 877 101 |
| Jul 25, 2018 | $187.56 | $189.26 | $187.28 | $189.12 | 686 549 |
