Aflac Incorporated - AFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	108.88	107.96	107.96	109.43	107.36	1.94M
January 12, 2026	109.57	108.88	108.88	110.05	108.59	1.49M
January 09, 2026	109.87	109.24	109.24	110.75	109.23	1.72M
January 08, 2026	110.14	110.26	110.26	111.56	109.98	2M
January 07, 2026	111.26	110.19	110.19	111.61	110.11	1.34M
January 06, 2026	111.5	111.96	111.96	112.72	111.01	2.19M
January 05, 2026	109.3	112.19	112.19	112.93	108.59	1.96M
January 02, 2026	110.14	110.24	110.24	110.35	108.96	1.66M
December 31, 2025	110.73	110.27	110.27	111.03	110.22	1.43M
December 30, 2025	110.08	110.8	110.8	110.83	109.33	1.15M
December 29, 2025	110.16	109.96	109.96	110.55	109.3	1.55M
December 26, 2025	110.55	109.9	109.9	110.86	109.66	979,047
December 24, 2025	110.27	110.62	110.62	110.96	110.2	891,436
December 23, 2025	110.22	110.72	110.72	111.08	109.75	1.66M
December 22, 2025	110.24	110.05	110.05	110.77	109.77	2.14M
December 19, 2025	110.29	110.36	110.36	111.28	108.88	6.83M
December 18, 2025	109.93	110.46	110.46	110.77	109.53	3.27M
December 17, 2025	108.98	110.5	110.5	110.81	108.89	3.87M
December 16, 2025	111	109.49	109.49	112	109.16	3.61M
December 15, 2025	110.97	111.5	111.5	111.95	110.05	4.21M
December 12, 2025	109.38	110.05	110.05	110.19	109.19	2.19M
December 11, 2025	107.7	108.85	108.85	109.92	107.66	2.29M
December 10, 2025	108.04	107.19	107.19	108.31	107.01	2.75M
December 09, 2025	108.61	108.02	108.02	109.43	107.59	2.22M
December 08, 2025	108.52	108.06	108.06	108.92	107.85	2.17M
December 05, 2025	108.94	109.28	109.28	109.46	108.5	2.06M
December 04, 2025	109.19	109.24	109.24	110.15	109.01	1.69M
December 03, 2025	108.83	109.04	109.04	109.51	108.29	1.72M
December 02, 2025	109.59	108.83	108.83	109.79	108.55	1.62M
December 01, 2025	110.22	109.57	109.57	110.98	109.34	1.62M
November 28, 2025	110.47	110.31	110.31	111.56	110.1	1.14M
November 26, 2025	111.46	110.55	110.55	111.62	110.54	1.83M
November 25, 2025	111.12	111.63	111.63	112.46	110.68	2.09M
November 24, 2025	110.89	110.38	110.38	111	109.42	6.65M
November 21, 2025	110.99	110.98	110.98	111.75	110.46	2.41M
November 20, 2025	109.86	110.55	110.55	110.91	109.38	2.37M
November 19, 2025	110.82	109.4	109.4	111.15	108.31	2.6M
November 18, 2025	111.86	111.76	111.18	112.62	111.56	2.25M
November 17, 2025	114.34	112.27	112.27	114.44	111.95	2.63M
November 14, 2025	115.1	114.34	114.34	115.84	113.31	1.93M
November 13, 2025	114.7	115.01	115.01	115.45	114.28	2.91M
November 12, 2025	113.76	114.61	114.61	114.88	113.71	1.83M
November 11, 2025	114.12	113.79	113.79	115.08	113.04	1.99M
November 10, 2025	113.3	113.58	113.58	114.2	112.39	1.78M
November 07, 2025	114	114.09	114.09	114.78	113.3	2.34M
November 06, 2025	111.35	113.7	113.7	113.9	111.03	2.77M
November 05, 2025	110.74	111.24	111.24	113.84	109.15	2.97M
November 04, 2025	107.87	108.81	108.81	108.82	106.87	2.37M
November 03, 2025	107.04	106.97	106.97	108.03	105.48	1.85M
October 31, 2025	105.85	107.19	107.19	107.63	105.75	2.61M
October 30, 2025	105.97	106.84	106.84	107.5	105.78	1.5M
October 29, 2025	106.36	105.7	105.7	106.84	105.43	1.67M
October 28, 2025	106.86	106.68	106.68	107.36	106.18	1.59M
October 27, 2025	107.42	107.55	107.55	107.74	106.77	1.72M
October 24, 2025	107.48	107.18	107.18	107.88	106.71	1.67M
October 23, 2025	108.3	107.55	107.55	108.3	107.02	1.51M
October 22, 2025	108.19	107.85	107.85	108.82	107.07	1.82M
October 21, 2025	108.49	108.18	108.18	109.04	107.69	2.17M
October 20, 2025	107.83	108.77	108.77	109.1	107.55	1.11M
October 17, 2025	107.09	107.71	107.71	108.04	106.96	1.5M

Aflac Incorporated (AFL) NYSE