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 |
| Jun 18, 2018 | $189.09 | $189.20 | $186.67 | $186.95 | 1 351 571 |
| Jun 15, 2018 | $187.59 | $189.61 | $187.59 | $189.50 | 2 971 164 |
| Jun 14, 2018 | $187.77 | $188.64 | $187.20 | $188.09 | 1 509 852 |
| Jun 13, 2018 | $185.05 | $188.52 | $184.98 | $187.42 | 4 058 028 |
| Jun 12, 2018 | $181.22 | $182.29 | $179.15 | $180.68 | 2 946 851 |
| Jun 11, 2018 | $180.84 | $182.41 | $180.13 | $182.06 | 1 649 585 |
| Jun 08, 2018 | $179.87 | $180.83 | $179.43 | $180.81 | 2 222 725 |
| Jun 07, 2018 | $179.12 | $180.00 | $178.20 | $179.74 | 2 409 876 |
| Jun 06, 2018 | $175.79 | $179.09 | $175.75 | $179.01 | 1 966 134 |
| Jun 05, 2018 | $176.05 | $176.59 | $174.91 | $175.65 | 1 834 386 |
| Jun 04, 2018 | $176.60 | $177.13 | $176.03 | $176.30 | 1 062 247 |
| Jun 01, 2018 | $176.60 | $177.00 | $176.08 | $176.60 | 1 674 328 |
| May 31, 2018 | $177.71 | $177.71 | $175.10 | $176.13 | 2 584 514 |
| May 30, 2018 | $177.45 | $178.17 | $176.94 | $177.87 | 1 342 204 |
| May 29, 2018 | $177.70 | $178.00 | $176.47 | $176.78 | 1 730 355 |
| May 25, 2018 | $177.14 | $178.61 | $176.50 | $178.54 | 953 127 |
| May 24, 2018 | $177.25 | $177.60 | $175.47 | $177.12 | 1 155 229 |
| May 23, 2018 | $177.04 | $177.57 | $176.36 | $177.34 | 1 275 405 |
| May 22, 2018 | $177.88 | $178.99 | $177.21 | $177.21 | 2 348 055 |
| May 21, 2018 | $177.89 | $177.89 | $176.64 | $177.72 | 1 181 463 |
| May 18, 2018 | $177.07 | $177.56 | $176.25 | $176.81 | 1 559 684 |
| May 17, 2018 | $177.47 | $178.06 | $176.72 | $177.03 | 1 447 600 |
| May 16, 2018 | $177.50 | $177.95 | $176.69 | $177.47 | 1 458 464 |
| May 15, 2018 | $177.67 | $177.87 | $176.68 | $177.10 | 1 610 834 |
| May 14, 2018 | $174.81 | $177.90 | $173.83 | $177.82 | 3 358 649 |
