Aetna (AET)

Add to Watchlists
Create an Alert
78.11 -0.28  -0.36% NYSE Oct 22, 5:00PM BATS Real time Currency in USD

Aetna Price :

78.11 for Oct. 22, 2014

View 4,000+ financial data types

View Full Chart

Aetna Price Chart

Export Data
Save Image

Aetna Historical Price Data

View and export this data going back to 2000. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Oct. 21, 2014 77.26 78.59 77.16 78.39 2.109M
Oct. 20, 2014 75.41 76.50 75.34 76.45 2.112M
Oct. 17, 2014 74.42 76.33 74.11 75.39 3.878M
Oct. 16, 2014 73.70 75.42 72.57 73.43 5.203M
Oct. 15, 2014 72.84 74.46 71.81 73.57 5.439M
Oct. 14, 2014 76.41 76.58 73.06 73.98 5.506M
Oct. 13, 2014 77.62 78.41 76.35 76.43 1.919M
Oct. 10, 2014 78.84 79.28 77.64 77.66 2.614M
Oct. 9, 2014 79.89 80.31 78.23 78.62 2.271M
Oct. 8, 2014 78.05 80.08 77.81 80.03 2.510M
Oct. 7, 2014 78.91 79.49 77.97 78.01 2.927M
Oct. 6, 2014 82.04 82.16 79.08 79.17 3.138M
Oct. 3, 2014 80.24 81.83 79.71 81.49 2.705M
Oct. 2, 2014 79.79 79.95 78.35 79.39 2.269M
Oct. 1, 2014 81.20 81.20 79.50 79.82 2.102M
Sept. 30, 2014 81.51 81.94 80.95 81.00 2.137M
Sept. 29, 2014 81.38 81.84 81.14 81.34 1.948M
Sept. 26, 2014 82.36 82.57 81.27 82.03 1.631M
Sept. 25, 2014 83.52 83.62 81.89 82.06 1.786M
Sept. 24, 2014 82.16 83.80 82.14 83.75 1.656M
Sept. 23, 2014 82.78 83.20 81.95 82.12 1.512M
Sept. 22, 2014 82.96 83.74 82.55 83.05 1.838M
Sept. 19, 2014 84.54 84.63 83.55 83.69 1.894M
Sept. 18, 2014 83.37 84.05 83.22 83.91 1.176M
Sept. 17, 2014 83.46 83.94 82.54 83.15 1.741M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

AET Price Benchmarks

Companies
UnitedHealth Group 90.95
WellPoint 120.43
Cigna 92.71

AET Price Range, Past 5 Years

Minimum 25.27 Oct 26 2009
Maximum 84.94 Sep 9 2014
Average 47.76

AET Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("AET", "price")
  • Last 5 data points: =YCS("AET", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.