AET Quote, Trading Chart, Aetna Inc.

home / stock / aet / aet quote

Stock Information
Company Name: Aetna Inc.
Stock Symbol: AET
Market: NYSE
Menu
AET AET Quote AET Short AET News AET Articles AET Message Board
Get AET Alerts

News, Short Squeeze, Breakout and More Instantly...
AET Quote
Last:$212.70
Change Percent:0.33%
Open:$212.57
Previous Close:$212.70
High:$213.36
Low:$211.79
Volume:11,862,705
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
AET Chart
Last Twenty Trading Days
Date:2018-11-28
Open:$212.57
Close:$212.70
High:$213.36
Low:$211.79
Volume:11,862,705
Date:2018-11-27
Open:$209.62
Close:$212.00
High:$212.00
Low:$208.72
Volume:10,341,300
Date:2018-11-26
Open:$208.94
Close:$210.10
High:$211.03
Low:$208.93
Volume:7,545,901
Date:2018-11-23
Open:$204.06
Close:$205.36
High:$205.84
Low:$203.70
Volume:910,863
Date:2018-11-21
Open:$204.81
Close:$204.30
High:$206.33
Low:$204.12
Volume:3,893,474
Date:2018-11-20
Open:$207.13
Close:$204.00
High:$207.22
Low:$204.00
Volume:5,670,493
Date:2018-11-19
Open:$209.29
Close:$207.49
High:$209.82
Low:$207.10
Volume:3,387,023
Date:2018-11-16
Open:$208.95
Close:$209.01
High:$209.98
Low:$208.91
Volume:2,722,997
Date:2018-11-15
Open:$207.28
Close:$209.36
High:$209.85
Low:$206.65
Volume:3,287,544
Date:2018-11-14
Open:$209.89
Close:$208.05
High:$210.90
Low:$207.68
Volume:2,568,920
Date:2018-11-13
Open:$209.91
Close:$209.52
High:$210.67
Low:$209.00
Volume:1,755,091
Date:2018-11-12
Open:$209.16
Close:$209.33
High:$210.61
Low:$209.02
Volume:1,526,797
Date:2018-11-09
Open:$209.42
Close:$209.36
High:$210.1159
Low:$208.56
Volume:1,980,801
Date:2018-11-08
Open:$208.62
Close:$209.23
High:$209.70
Low:$207.871
Volume:3,498,370
Date:2018-11-07
Open:$207.91
Close:$208.84
High:$209.75
Low:$207.71
Volume:3,392,595
Date:2018-11-06
Open:$202.62
Close:$207.05
High:$207.13
Low:$202.15
Volume:4,648,657
Date:2018-11-05
Open:$198.68
Close:$199.33
High:$200.30
Low:$198.68
Volume:1,111,154
Date:2018-11-02
Open:$200.97
Close:$198.21
High:$201.54
Low:$197.81
Volume:1,853,113
Date:2018-11-01
Open:$199.02
Close:$200.14
High:$200.66
Low:$198.42
Volume:1,820,597
Date:2018-10-31
Open:$198.01
Close:$198.40
High:$199.38
Low:$197.185
Volume:2,597,000