Aetna (AET)

60.27 +1.13  +1.91%  May 21, 8:00PM
Add to Watchlists Create an Alert

Aetna Price:

60.27 for May 21, 2013
View Full Chart

Aetna Price Chart

    Aetna Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 126   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 59.35 60.55 59.26 60.27 2.506M
    May 20, 2013 59.85 59.93 58.97 59.14 2.107M
    May 17, 2013 59.56 60.15 59.51 60.04 2.608M
    May 16, 2013 59.62 60.03 59.52 59.53 2.282M
    May 15, 2013 59.42 60.26 59.11 59.83 3.232M
    May 14, 2013 59.13 59.68 59.13 59.39 2.963M
    May 13, 2013 59.11 59.58 59.00 59.25 3.434M
    May 10, 2013 59.43 59.71 58.88 59.10 3.440M
    May 9, 2013 59.14 59.50 58.54 59.49 2.330M
    May 8, 2013 59.16 59.50 58.81 59.35 3.362M
    May 7, 2013 58.85 59.08 58.30 59.07 3.902M
    May 6, 2013 58.92 59.47 58.52 58.69 2.932M
    May 3, 2013 58.54 59.09 58.29 59.00 2.401M
    May 2, 2013 58.48 59.18 58.13 58.35 2.821M
    May 1, 2013 57.53 59.38 57.45 58.25 3.911M
    April 30, 2013 57.10 58.64 56.57 57.44 5.655M
    April 29, 2013 57.35 57.54 56.05 56.16 3.713M
    April 26, 2013 56.83 57.41 56.65 57.01 2.117M
    April 25, 2013 57.22 57.39 56.24 56.88 3.729M
    April 24, 2013 57.19 57.36 56.40 56.99 3.487M
    April 23, 2013 55.30 55.81 54.82 55.55 2.098M
    April 22, 2013 55.88 55.88 54.88 55.02 1.928M
    April 19, 2013 54.58 55.96 54.50 55.87 2.633M
    April 18, 2013 54.01 55.18 53.51 54.18 4.553M
    April 17, 2013 56.33 56.35 54.61 55.29 3.577M

    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

    AET Price Benchmarks

    Companies
    WellPoint 78.10
    UnitedHealth Group 62.87
    Cigna 67.60

    AET Price Range, Past 5 Years

    Minimum 17.68 Nov 21 2008
    Maximum 60.27 May 21 2013
    Average 36.14