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 |
| Jul 24, 2018 | $187.51 | $189.09 | $187.50 | $187.56 | 2 122 861 |
| Jul 23, 2018 | $187.88 | $188.81 | $187.68 | $188.33 | 2 445 815 |
| Jul 20, 2018 | $189.49 | $189.71 | $187.22 | $187.22 | 6 393 680 |
| Jul 19, 2018 | $190.79 | $190.94 | $188.34 | $190.04 | 2 376 724 |
| Jul 18, 2018 | $191.03 | $191.91 | $190.93 | $191.33 | 1 187 866 |
| Jul 17, 2018 | $191.07 | $191.95 | $189.52 | $191.54 | 1 528 283 |
| Jul 16, 2018 | $191.80 | $194.00 | $191.08 | $191.45 | 1 544 949 |
| Jul 13, 2018 | $191.06 | $193.22 | $191.00 | $191.89 | 1 994 652 |
| Jul 12, 2018 | $187.90 | $193.66 | $187.44 | $191.08 | 4 981 664 |
| Jul 11, 2018 | $188.11 | $188.43 | $187.26 | $187.56 | 539 927 |
| Jul 10, 2018 | $188.04 | $188.93 | $187.72 | $188.26 | 1 014 674 |
| Jul 09, 2018 | $186.81 | $189.03 | $186.81 | $187.51 | 860 038 |
| Jul 06, 2018 | $185.01 | $186.45 | $184.96 | $186.21 | 2 134 404 |
| Jul 05, 2018 | $185.78 | $186.35 | $184.91 | $184.99 | 2 909 158 |
| Jul 03, 2018 | $185.68 | $186.06 | $184.85 | $185.20 | 666 839 |
| Jul 02, 2018 | $183.47 | $185.68 | $183.47 | $185.68 | 1 693 459 |
| Jun 29, 2018 | $185.40 | $185.79 | $183.46 | $183.50 | 2 504 387 |
| Jun 28, 2018 | $184.39 | $186.35 | $183.01 | $185.36 | 3 420 582 |
| Jun 27, 2018 | $187.51 | $190.15 | $187.31 | $188.82 | 1 471 847 |
| Jun 26, 2018 | $188.63 | $189.78 | $187.87 | $188.08 | 1 203 426 |
| Jun 25, 2018 | $190.65 | $190.86 | $188.76 | $189.58 | 1 278 585 |
| Jun 22, 2018 | $189.27 | $191.50 | $189.27 | $190.92 | 1 513 741 |
| Jun 21, 2018 | $190.38 | $191.30 | $189.10 | $189.15 | 1 038 548 |
| Jun 20, 2018 | $189.20 | $190.73 | $188.67 | $190.23 | 1 287 564 |
| Jun 19, 2018 | $186.31 | $189.79 | $186.09 | $189.28 | 1 508 112 |
