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 |
| May 11, 2018 | $171.01 | $174.67 | $169.10 | $174.67 | 3 204 710 |
| May 10, 2018 | $170.99 | $172.31 | $170.15 | $170.59 | 1 633 873 |
| May 09, 2018 | $170.80 | $171.84 | $170.04 | $170.57 | 1 988 673 |
| May 08, 2018 | $171.19 | $171.47 | $170.19 | $170.83 | 1 965 830 |
| May 07, 2018 | $172.39 | $172.70 | $171.35 | $171.40 | 2 033 345 |
| May 04, 2018 | $171.68 | $173.24 | $171.02 | $172.26 | 2 027 504 |
| May 03, 2018 | $176.33 | $176.33 | $171.55 | $172.13 | 3 657 756 |
| May 02, 2018 | $178.84 | $179.00 | $176.11 | $176.75 | 2 433 691 |
| May 01, 2018 | $179.67 | $180.68 | $178.35 | $178.71 | 1 921 134 |
| Apr 30, 2018 | $180.02 | $181.00 | $178.86 | $179.05 | 1 907 000 |
| Apr 27, 2018 | $178.71 | $181.26 | $178.71 | $179.88 | 1 101 605 |
| Apr 26, 2018 | $178.72 | $179.90 | $178.05 | $178.82 | 2 411 600 |
| Apr 25, 2018 | $177.03 | $179.04 | $176.50 | $178.99 | 1 292 700 |
| Apr 24, 2018 | $177.74 | $178.44 | $176.43 | $177.20 | 1 614 150 |
| Apr 23, 2018 | $177.07 | $177.42 | $176.18 | $177.10 | 2 281 500 |
| Apr 20, 2018 | $176.68 | $177.08 | $175.58 | $176.92 | 1 673 802 |
| Apr 19, 2018 | $177.00 | $177.41 | $175.47 | $176.43 | 1 243 509 |
| Apr 18, 2018 | $177.10 | $178.22 | $176.96 | $177.53 | 1 986 300 |
| Apr 17, 2018 | $177.11 | $177.39 | $175.23 | $177.29 | 2 547 600 |
| Apr 16, 2018 | $173.94 | $177.60 | $173.38 | $175.89 | 2 658 401 |
| Apr 13, 2018 | $173.97 | $174.13 | $172.44 | $172.93 | 2 350 600 |
| Apr 12, 2018 | $171.67 | $173.89 | $171.41 | $173.28 | 2 558 111 |
| Apr 11, 2018 | $172.65 | $173.45 | $170.84 | $171.27 | 2 382 097 |
| Apr 10, 2018 | $172.17 | $174.11 | $170.69 | $173.87 | 8 211 401 |
| Apr 09, 2018 | $170.62 | $173.39 | $169.45 | $171.52 | 3 074 500 |
