Historical Stock Price
| Home |
| Free Dividend Report |
| AET Dividend History |
| AET Historical Stock Prices |
| Preferred Stock Newsletter |
| AET Options Chain |
| Stock Message Boards |
AET (AET) has the following price history information. Looking back at AET historical stock prices for the last five trading days, on November 21, 2018, AET opened at $204.81, traded as high as $206.33 and as low as $204.12, and closed at $204.30. Trading volume was a total of 3.89M shares. On November 23, 2018, AET opened at $204.06, traded as high as $205.84 and as low as $203.70, and closed at $205.36. Trading volume was a total of 910.90K shares. On November 26, 2018, AET opened at $208.94, traded as high as $211.03 and as low as $208.93, and closed at $210.10. Trading volume was a total of 7.55M shares. On November 27, 2018, AET opened at $209.62, traded as high as $212.00 and as low as $208.72, and closed at $212.00. Trading volume was a total of 10.34M shares. On November 28, 2018, AET opened at $212.57, traded as high as $213.36 and as low as $211.79, and closed at $212.70. Trading volume was a total of 11.86M shares.
AET Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AET shares, starting with a $10,000 purchase of AET, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 11/28/2018 | ||
| Start price/share: | $68.71 | ||
| End price/share: | $212.70 | ||
| Starting shares: | 145.54 | ||
| Ending shares: | 152.60 | ||
| Dividends reinvested/share: | $6.20 | ||
| Total return: | 224.58% | ||
| Average Annual Total Return: | 29.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,458.86 | ||
| Years: | 4.61 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 11/28/2018 | ||
| Start price/share: | $68.71 | ||
| End price/share: | $212.70 | ||
| Dividends collected/share: | $6.20 | ||
| Total return: | 218.59% | ||
| Average Annual Total Return: | 28.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $31,861.23 | ||
| Years: | 4.61 | ||
 | |||||
| AET Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/21/2018 | $204.81 | $206.33 | $204.12 | $204.30 | 3.89M |
| 11/23/2018 | $204.06 | $205.84 | $203.70 | $205.36 | 910.90K |
| 11/26/2018 | $208.94 | $211.03 | $208.93 | $210.10 | 7.55M |
| 11/27/2018 | $209.62 | $212.00 | $208.72 | $212.00 | 10.34M |
| 11/28/2018 | $212.57 | $213.36 | $211.79 | $212.70 | 11.86M |
|
| About AET |
| Aetna is a health care benefits company. Co. conducts its operations in three business segments: Health Care, which provides medical, pharmacy benefit management services, dental, behavioral health and vision plans provided on both an insured basis and an employer-funded basis and businesses products and services that complement its medical products; Group Insurance, which primarily includes group life insurance and group disability products and long-term care products; and Large Case Pensions, which manages a variety of retirement products (including pension and annuity products) primarily for tax-qualified pension plans. |
| AET Historical Closing Prices | |
| Date | Close |
| 11/21/2018 | $204.30 |
| 11/23/2018 | $205.36 |
| 11/26/2018 | $210.10 |
| 11/27/2018 | $212.00 |
| 11/28/2018 | $212.70 |
| Financials Historical Prices |
| AET is categorized under the Financials sector; below are some other companies in the same sector:
AF Historical Stock Prices Also explore: AET shares outstanding history
|
Free AET Email Alerts:
AET Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.