Aetna Inc. Common Stock Historical Stock Prices

AET 
$112.27
*  
2.36
2.06%
Get AET Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AET now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 113.33 114 111.68 112.27 3,704,663
04/28/2016 115.05 115.96 113.66 114.63 2,448,178
04/27/2016 115.61 115.71 113.29 113.8 2,444,782
04/26/2016 114.01 115.82 114.01 115.77 1,871,516
04/25/2016 114.2 114.9 113.44 114.3 1,891,006
04/22/2016 113.44 114.82 113.09 114.82 2,030,275
04/21/2016 112.96 113.92 112.74 113.09 1,320,599
04/20/2016 111.65 113.76 111.18 113.21 1,860,100
04/19/2016 111.38 112.89 110.9 111.47 1,248,098
04/18/2016 109.67 111.12 109.11 110.47 1,483,429
04/15/2016 110.07 110.25 108.52 109.81 1,766,083
04/14/2016 110.21 110.74 109.53 109.69 1,793,917
04/13/2016 109.99 110.78 109.06 110.54 1,701,549
04/12/2016 108.28 109.38 107.55 109.29 1,868,708
04/11/2016 108.91 110.05 108.02 108.26 2,539,672
04/08/2016 110.66 111.1 108.61 108.87 2,380,448
04/07/2016 111.36 111.86 109.62 110.28 3,313,028
04/06/2016 111.19 112.15 110.81 112.11 3,579,581
04/05/2016 113.41 113.85 110.41 111.12 3,487,852
04/04/2016 113.48 114.96 112.605 114.53 2,307,091
04/01/2016 112.12 114 111.66 113.71 2,149,661
03/31/2016 113.73 114.26 112.35 112.35 3,216,223
03/30/2016 113.33 115.52 113.33 114.19 2,391,921
03/29/2016 112.5 113.53 111.88 113.29 1,717,875
03/28/2016 112.41 113.36 111.91 112.1 1,099,262
03/24/2016 111.37 112.96 111.24 112.41 2,022,779
03/23/2016 112.56 113 111.39 111.75 2,229,941
03/22/2016 111.21 113.168 111.0674 112.52 1,833,901
03/21/2016 112.07 112.78 110.83 111.41 1,834,103
03/18/2016 110.44 113.37 109.42 112.61 2,765,378
03/17/2016 112.96 113.39 109 110.55 3,222,938
03/16/2016 112.68 113.83 111.53 113.36 1,964,941
03/15/2016 113.32 113.84 111.21 112.87 2,213,875
03/14/2016 112.74 114.48 112.49 114.17 2,189,207
03/11/2016 111.63 113.48 111.12 113.47 2,111,292
03/10/2016 109.81 111.73 109.33 110.87 2,315,642
03/09/2016 107.86 109.24 107.29 109.22 3,584,124
03/08/2016 109.05 109.4 106.94 106.99 2,510,250
03/07/2016 107.43 109.7 107.01 109.7 1,996,271
03/04/2016 109.14 109.8 107.83 108.06 3,461,181
03/03/2016 109.32 109.84 107.89 109.64 2,330,845
03/02/2016 110.05 110.54 109.13 110.15 1,978,269
03/01/2016 109.54 110.58 108.01 110.54 2,178,109
02/29/2016 109.52 110.72 108.6 108.63 2,661,804
02/26/2016 109.47 111.53 109.36 109.92 2,902,209
02/25/2016 107.12 109.53 105.97 109.4 2,184,871
02/24/2016 107.02 107.29 105.24 106.65 2,035,019
02/23/2016 106.78 107.99 106.3 107.33 1,877,490
02/22/2016 103.67 107 102.84 106.56 3,023,214
02/19/2016 104.8 105.4 102.52 103.45 2,358,641
02/18/2016 105.22 106.25 104.02 104.38 2,409,387
02/17/2016 102.6 105.6 102.19 105.46 3,342,755
02/16/2016 100.06 102.31 99.62 102.18 2,159,795
02/12/2016 97.74 99.35 97.15 99.3 2,272,014
02/11/2016 98.33 99.1 97.05 97.82 2,285,830
02/10/2016 98.31 100.56 98.25 99.74 3,196,818
02/09/2016 93.74 98.36 92.42 97.2 4,493,396
02/08/2016 98.34 98.41 93.29 94.31 3,902,142
02/05/2016 102.04 102.51 98.955 99.22 2,727,304
02/04/2016 100.72 102.31 99.96 102.11 2,232,601
02/03/2016 102.11 102.5 99.23 101.19 2,806,737
02/02/2016 103.05 103.2483 100.93 101.88 2,833,736
02/01/2016 103.25 105 102.51 103.37 4,446,267
01/29/2016 99.37 101.84 99.0731 101.84 3,383,662
01/28/2016 102 102.87 98.4 98.79 3,899,056
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?