AETNA Historical Stock Price

Below is the stock price history for Aetna AET. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aetna stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aetna Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	39.77	40.10	39.07	39.21	385,973
2012-05-17	40.31	40.53	39.64	39.64	533,913
2012-05-16	40.17	41.09	40.12	40.22	472,577
2012-05-15	41.37	41.49	40.74	40.84	410,446
2012-05-14	41.02	42.15	40.75	41.515	434,987
2012-05-11	41.93	42.06	41.15	41.24	442,167
2012-05-10	42.30	42.45	41.805	41.84	289,085
2012-05-09	41.73	42.75	41.73	42.10	607,890
2012-05-08	42.72	43.16	42.26	43.04	494,681
2012-05-07	43.04	43.32	42.61	42.98	423,987
2012-05-04	43.85	43.87	43.01	43.12	322,196
2012-05-03	44.52	44.65	43.14	44.01	639,189
2012-05-02	44.30	45.09	44.30	44.935	442,888
2012-05-01	44.075	44.94	43.98	44.45	480,901
2012-04-30	43.05	44.21	43.00	44.045	659,768
2012-04-27	45.47	45.50	43.46	43.52	738,689
2012-04-26	44.35	45.68	43.355	45.32	1,760,800
2012-04-25	49.55	50.26	49.18	49.38	241,039
2012-04-24	48.84	49.09	48.52	49.025	272,123
2012-04-23	49.00	49.01	48.52	48.94	181,051
2012-04-20	49.175	49.59	48.94	49.22	210,571
2012-04-19	47.98	49.62	47.79	49.05	516,226
2012-04-18	47.56	48.25	47.52	47.92	338,293
2012-04-17	47.65	47.97	47.28	47.77	230,858
2012-04-16	47.81	47.82	47.08	47.245	338,546
2012-04-13	48.09	48.27	47.805	47.82	212,991
2012-04-12	47.85	48.32	47.67	48.19	259,501
2012-04-11	48.41	48.42	47.64	47.70	265,635
2012-04-10	48.51	48.72	47.47	47.69	258,362
2012-04-09	48.83	49.07	48.63	48.77	266,135

» More Aetna Stock Price History