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 |
| Mar 01, 2018 | $177.06 | $178.39 | $175.92 | $176.45 | 1 733 912 |
| Feb 28, 2018 | $176.67 | $178.24 | $176.34 | $177.06 | 2 099 456 |
| Feb 27, 2018 | $176.10 | $177.43 | $176.02 | $176.27 | 1 221 481 |
| Feb 26, 2018 | $175.83 | $176.53 | $174.92 | $175.75 | 1 515 352 |
| Feb 23, 2018 | $175.12 | $176.04 | $174.27 | $175.55 | 1 817 247 |
| Feb 22, 2018 | $176.54 | $176.89 | $174.99 | $175.06 | 1 411 836 |
| Feb 21, 2018 | $178.00 | $178.66 | $175.77 | $175.77 | 3 273 530 |
| Feb 20, 2018 | $178.00 | $178.69 | $176.66 | $178.03 | 1 705 057 |
| Feb 16, 2018 | $176.74 | $178.87 | $176.63 | $178.51 | 2 135 227 |
| Feb 15, 2018 | $177.28 | $178.02 | $175.89 | $177.17 | 2 269 461 |
| Feb 14, 2018 | $177.81 | $178.57 | $176.73 | $176.77 | 1 912 793 |
| Feb 13, 2018 | $177.04 | $178.75 | $176.82 | $178.52 | 2 010 730 |
| Feb 12, 2018 | $176.58 | $178.86 | $175.40 | $177.38 | 4 543 459 |
| Feb 09, 2018 | $178.66 | $178.85 | $173.61 | $176.39 | 4 039 244 |
| Feb 08, 2018 | $181.80 | $181.90 | $178.00 | $178.00 | 3 686 735 |
| Feb 07, 2018 | $181.49 | $184.12 | $181.39 | $181.49 | 2 048 437 |
| Feb 06, 2018 | $179.36 | $183.51 | $178.80 | $182.01 | 3 283 397 |
| Feb 05, 2018 | $184.49 | $185.39 | $180.78 | $180.95 | 2 920 844 |
| Feb 02, 2018 | $186.70 | $187.39 | $184.57 | $185.00 | 2 185 294 |
| Feb 01, 2018 | $186.52 | $188.85 | $186.16 | $187.39 | 2 581 854 |
| Jan 31, 2018 | $188.65 | $190.57 | $186.82 | $186.82 | 3 295 180 |
| Jan 30, 2018 | $186.26 | $189.79 | $185.41 | $187.89 | 6 423 921 |
| Jan 29, 2018 | $192.96 | $194.40 | $192.56 | $193.74 | 1 329 796 |
| Jan 26, 2018 | $192.72 | $193.10 | $191.56 | $193.10 | 2 708 492 |
| Jan 25, 2018 | $190.14 | $192.93 | $190.00 | $191.87 | 2 599 831 |
