Aetna - 41 Year Stock Price History | AET

Historical daily share price chart and data for Aetna since 1977 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Aetna as of November 16, 2018 is 209.01.
Aetna Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 186.8207 179.1967 209.5200 167.1750 209.0100 16.83%
2017 146.8928 120.3327 181.2198 114.5608 178.8992 47.27%
2016 112.0355 106.0749 132.1466 91.7704 121.4788 15.73%
2015 105.5090 85.3992 128.1741 84.2452 104.9681 22.87%
2014 74.6876 64.1954 87.3611 62.1003 85.4281 31.08%
2013 56.1281 43.3204 65.4972 41.7562 65.1741 50.25%
2012 39.7177 39.0688 46.4669 32.9275 43.3766 11.58%
2011 35.9084 28.2737 41.9758 28.2737 38.8753 39.88%
2010 27.4656 30.0214 32.1865 23.6441 27.7909 -3.63%
2009 24.8322 26.7195 31.3621 17.2528 28.8387 11.38%
2008 36.1343 51.3718 53.6846 16.0626 25.8928 -50.55%
2007 45.0057 38.8630 54.2016 37.0594 52.3604 33.79%
2006 38.2518 42.5825 47.3722 28.0593 39.1349 -8.34%
2005 35.8409 27.7822 44.6740 27.2980 42.6956 51.26%
2004 20.4134 15.3052 28.7099 14.9275 28.2257 84.67%
2003 12.4902 9.5019 15.4802 9.2262 15.2848 64.46%
2002 9.2248 7.1125 11.6870 6.9454 9.2940 24.77%
2001 6.8651 9.1455 9.3574 5.2379 7.4489 -19.54%
2000 6.5918 6.1083 9.2740 4.2844 9.2582 50.89%
1999 8.2601 8.6140 10.7766 5.3321 6.1358 -27.47%
1998 8.1355 7.3701 9.3345 6.4372 8.4591 13.87%
1997 9.2882 8.0568 12.2510 7.0542 7.4290 -10.10%
1996 7.1379 6.8329 8.4307 5.9527 8.2634 21.58%
1995 5.9128 4.2224 7.4473 4.1894 6.7966 61.41%
1994 4.4767 4.7744 5.4240 3.8650 4.2108 -13.46%
1993 4.2931 3.4000 5.3087 3.2977 4.8655 43.47%
1992 2.9562 2.7823 3.5458 2.6842 3.3912 19.81%
1991 2.4330 2.1125 2.8521 1.9159 2.8305 29.25%
1990 2.4292 2.8517 2.8517 1.6100 2.1900 -21.16%
1989 2.6062 2.0826 3.0361 2.0826 2.7779 32.34%
1988 1.9719 1.8162 2.2603 1.6668 2.0990 17.80%
1987 2.2431 2.1988 2.6080 1.7374 1.7819 -17.90%
1986 2.2765 2.0402 2.5406 2.0306 2.1703 5.39%
1985 1.7247 1.4004 2.0594 1.4004 2.0594 46.58%
1984 1.3179 1.3904 1.4866 1.0632 1.4050 1.39%
1983 1.4566 1.3812 1.6699 1.2799 1.3858 -1.04%
1982 1.5368 1.7084 1.8431 1.2749 1.4004 -17.32%
1981 1.4722 1.3619 1.8138 1.1741 1.6937 24.36%
1980 1.3590 1.2414 1.5398 1.1548 1.3619 6.41%
1979 1.4224 1.4916 1.7561 1.1502 1.2799 -14.19%
1978 1.4860 1.3808 1.7561 1.1933 1.4916 5.82%
Sector Industry Market Cap Revenue
Medical Medical - Health Maintenance Organizations $68.116B $60.535B
Aetna Inc. is one of the nation's leading diversified health care benefits companies, serving the people with information and resources to help them make better informed decisions about their health care. Aetna offers a broad range of traditional, voluntary and consumer-directed health insurance products and related services, including medical, pharmacy, dental, behavioural health, group life and disability plans, and medical management capabilities, Medicaid health care management services, workers' compensation administrative services and health information technology products and services. Aetna's customers include employer groups, individuals, college students, part-time and hourly workers, health plans, health care providers, governmental units, government-sponsored plans, labour groups and expatriates.
Stock Name Country Market Cap PE Ratio
UnitedHealth Group (UNH) United States $254.901B 21.75
Anthem (ANTM) United States $72.446B 18.98
Humana (HUM) United States $43.956B 22.95
Centene (CNC) United States $27.967B 20.24
WellCare Health Plans (WCG) United States $12.545B 25.58
Molina Healthcare (MOH) United States $7.919B 18.08
Select Medical Holdings (SEM) United States $2.600B 16.85
Magellan Health (MGLN) United States $1.373B 9.98
Triple-S Management (GTS) United States $0.447B 19.10
Joint (JYNT) United States $0.111B 0.00
Nobilis Health (HLTH) United States $0.033B 4.25
Aethlon Medical (AEMD) United States $0.022B 0.00