Aetna (AET)

Add to Watchlists Create an Alert
79.34 -0.17  -0.21% NYSE Aug 21, 4:59PM BATS Real time Currency in USD

Aetna Price :

79.34 for Aug. 21, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 20, 2014 79.06 79.60 78.63 79.51 1.375M
Aug. 19, 2014 78.09 79.28 77.62 79.12 1.932M
Aug. 18, 2014 78.03 78.17 77.12 78.04 1.418M
Aug. 15, 2014 77.78 77.90 76.71 77.72 1.840M
Aug. 14, 2014 77.11 77.68 76.71 77.64 1.773M
Aug. 13, 2014 76.21 77.22 75.70 77.06 2.124M
Aug. 12, 2014 75.55 76.04 75.23 75.43 3.533M
Aug. 11, 2014 76.76 77.04 75.65 75.83 2.244M
Aug. 8, 2014 75.60 76.86 75.07 76.74 2.284M
Aug. 7, 2014 77.46 77.61 74.81 75.22 3.988M
Aug. 6, 2014 78.40 78.88 78.07 78.32 3.114M
Aug. 5, 2014 79.48 79.78 78.05 78.46 2.069M
Aug. 4, 2014 79.06 79.91 78.47 79.60 2.056M
Aug. 1, 2014 77.20 79.00 77.08 78.73 3.041M
July 31, 2014 78.56 78.77 76.11 77.53 6.151M
July 30, 2014 82.48 82.72 78.60 79.74 4.767M
July 29, 2014 83.09 84.00 81.40 81.88 4.718M
July 28, 2014 83.73 84.89 83.49 84.82 2.174M
July 25, 2014 82.27 83.76 81.87 83.39 3.150M
July 24, 2014 84.50 84.85 84.01 84.16 2.235M
July 23, 2014 85.16 85.20 84.37 84.54 1.022M
July 22, 2014 84.40 85.72 84.21 84.87 2.519M
July 21, 2014 84.31 84.55 83.75 83.99 1.544M
July 18, 2014 83.99 84.74 83.28 84.64 1.821M
July 17, 2014 81.67 84.74 81.62 83.74 4.174M

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 83.43
WellPoint 113.07
Cigna 93.95

AET Price Range, Past 5 Years

Minimum 25.22 Oct 16 2009
Maximum 84.87 Jul 22 2014
Average 45.96

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.