Aetna Inc. - 41 Year Stock Price History | AET
Historical daily share price chart and data for Aetna Inc. from 1977 to 2018 adjusted for splits and dividends. AET was delisted after November 28, 2018.
- The latest closing stock price for Aetna Inc. on November 28, 2018 is 212.70.
- The all-time high Aetna Inc. closing stock price was 212.70 on November 28, 2018.
| Aetna Inc. Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2018 | 187.0538 | 178.7484 | 212.7000 | 166.7567 | 212.7000 | 19.19% |
| 2017 | 146.5253 | 120.0316 | 180.7664 | 114.2742 | 178.4516 | 47.27% |
| 2016 | 111.7552 | 105.8095 | 131.8159 | 91.5408 | 121.1749 | 15.73% |
| 2015 | 105.2451 | 85.1856 | 127.8534 | 84.0344 | 104.7055 | 22.87% |
| 2014 | 74.5008 | 64.0348 | 87.1425 | 61.9449 | 85.2143 | 31.08% |
| 2013 | 55.9877 | 43.2120 | 65.3333 | 41.6517 | 65.0111 | 50.25% |
| 2012 | 39.6183 | 38.9710 | 46.3506 | 32.8451 | 43.2681 | 11.58% |
| 2011 | 35.8185 | 28.2029 | 41.8708 | 28.2029 | 38.7780 | 39.88% |
| 2010 | 27.3969 | 29.9462 | 32.1060 | 23.5849 | 27.7214 | -3.63% |
| 2009 | 24.7701 | 26.6527 | 31.2836 | 17.2096 | 28.7665 | 11.38% |
| 2008 | 36.0438 | 51.2432 | 53.5503 | 16.0224 | 25.8280 | -50.55% |
| 2007 | 44.8931 | 38.7658 | 54.0660 | 36.9667 | 52.2294 | 33.79% |
| 2006 | 38.1561 | 42.4759 | 47.2537 | 27.9891 | 39.0370 | -8.34% |
| 2005 | 35.7512 | 27.7127 | 44.5622 | 27.2297 | 42.5888 | 51.26% |
| 2004 | 20.3624 | 15.2669 | 28.6381 | 14.8901 | 28.1551 | 84.66% |
| 2003 | 12.4589 | 9.4782 | 15.4415 | 9.2031 | 15.2466 | 64.46% |
| 2002 | 9.2017 | 7.0947 | 11.6578 | 6.9280 | 9.2707 | 24.77% |
| 2001 | 6.8479 | 9.1226 | 9.3340 | 5.2248 | 7.4302 | -19.54% |
| 2000 | 6.5753 | 6.0930 | 9.2508 | 4.2737 | 9.2350 | 50.89% |
| 1999 | 8.2394 | 8.5924 | 10.7497 | 5.3188 | 6.1204 | -27.47% |
| 1998 | 8.1151 | 7.3516 | 9.3111 | 6.4210 | 8.4379 | 13.87% |
| 1997 | 9.2649 | 8.0367 | 12.2204 | 7.0366 | 7.4104 | -10.10% |
| 1996 | 7.1201 | 6.8158 | 8.4096 | 5.9378 | 8.2427 | 21.58% |
| 1995 | 5.8980 | 4.2119 | 7.4286 | 4.1789 | 6.7796 | 61.41% |
| 1994 | 4.4655 | 4.7625 | 5.4104 | 3.8553 | 4.2003 | -13.45% |
| 1993 | 4.2824 | 3.3915 | 5.2954 | 3.2894 | 4.8533 | 43.47% |
| 1992 | 2.9488 | 2.7753 | 3.5370 | 2.6774 | 3.3827 | 19.81% |
| 1991 | 2.4270 | 2.1072 | 2.8449 | 1.9111 | 2.8235 | 29.25% |
| 1990 | 2.4231 | 2.8446 | 2.8446 | 1.6060 | 2.1845 | -21.17% |
| 1989 | 2.5997 | 2.0774 | 3.0285 | 2.0774 | 2.7710 | 32.34% |
| 1988 | 1.9670 | 1.8116 | 2.2546 | 1.6627 | 2.0938 | 17.79% |
| 1987 | 2.2375 | 2.1933 | 2.6014 | 1.7331 | 1.7775 | -17.89% |
| 1986 | 2.2708 | 2.0351 | 2.5342 | 2.0255 | 2.1649 | 5.38% |
| 1985 | 1.7204 | 1.3969 | 2.0543 | 1.3969 | 2.0543 | 46.58% |
| 1984 | 1.3146 | 1.3869 | 1.4829 | 1.0605 | 1.4015 | 1.39% |
| 1983 | 1.4530 | 1.3777 | 1.6657 | 1.2767 | 1.3823 | -1.05% |
| 1982 | 1.5330 | 1.7041 | 1.8385 | 1.2717 | 1.3969 | -17.32% |
| 1981 | 1.4686 | 1.3585 | 1.8093 | 1.1711 | 1.6895 | 24.37% |
| 1980 | 1.3555 | 1.2383 | 1.5359 | 1.1519 | 1.3585 | 6.41% |
| 1979 | 1.4189 | 1.4879 | 1.7517 | 1.1473 | 1.2767 | -14.19% |
| 1978 | 1.4823 | 1.3773 | 1.7517 | 1.1903 | 1.4879 | 5.82% |
