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 |
| Apr 06, 2018 | $170.30 | $170.93 | $169.19 | $170.38 | 2 845 351 |
| Apr 05, 2018 | $170.73 | $173.12 | $170.11 | $170.71 | 1 678 000 |
| Apr 04, 2018 | $168.16 | $170.96 | $167.38 | $170.39 | 1 847 803 |
| Apr 03, 2018 | $168.63 | $169.38 | $168.15 | $168.76 | 1 952 361 |
| Apr 02, 2018 | $169.01 | $169.36 | $166.89 | $168.11 | 2 989 578 |
| Mar 29, 2018 | $169.76 | $169.82 | $168.20 | $169.00 | 2 774 602 |
| Mar 28, 2018 | $168.94 | $170.38 | $168.37 | $169.43 | 1 573 164 |
| Mar 27, 2018 | $170.75 | $170.95 | $168.01 | $168.36 | 2 176 957 |
| Mar 26, 2018 | $168.77 | $171.00 | $168.37 | $170.75 | 1 335 900 |
| Mar 23, 2018 | $169.53 | $169.81 | $168.06 | $168.11 | 1 530 015 |
| Mar 22, 2018 | $169.55 | $170.55 | $169.03 | $169.45 | 1 673 200 |
| Mar 21, 2018 | $171.30 | $172.10 | $169.90 | $170.01 | 1 980 097 |
| Mar 20, 2018 | $172.29 | $172.77 | $171.01 | $171.63 | 1 801 710 |
| Mar 19, 2018 | $173.90 | $174.26 | $171.54 | $172.06 | 1 403 500 |
| Mar 16, 2018 | $174.88 | $175.19 | $173.85 | $173.91 | 1 900 422 |
| Mar 15, 2018 | $176.50 | $176.86 | $174.15 | $174.59 | 1 869 064 |
| Mar 14, 2018 | $177.58 | $177.68 | $176.16 | $176.62 | 1 885 201 |
| Mar 13, 2018 | $177.46 | $177.62 | $176.87 | $177.44 | 2 333 777 |
| Mar 12, 2018 | $177.40 | $178.12 | $177.07 | $177.07 | 3 340 563 |
| Mar 09, 2018 | $176.81 | $178.02 | $176.14 | $177.38 | 1 428 683 |
| Mar 08, 2018 | $178.49 | $178.53 | $175.61 | $176.25 | 3 263 872 |
| Mar 07, 2018 | $177.50 | $178.64 | $177.02 | $178.64 | 1 899 883 |
| Mar 06, 2018 | $178.60 | $178.67 | $177.59 | $178.23 | 1 304 792 |
| Mar 05, 2018 | $177.20 | $178.91 | $176.74 | $178.46 | 1 729 879 |
| Mar 02, 2018 | $176.22 | $177.83 | $175.56 | $177.53 | 1 382 032 |
