Aflac Incorporated - AFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.62	114.03	114.03	114.13	112.3	1.74M
February 19, 2026	113.51	112.76	112.76	114.27	112.46	2.34M
February 18, 2026	114.79	113.62	113.62	115.14	113.11	1.98M
February 17, 2026	115.81	115.42	114.81	116.67	114.74	2.02M
February 13, 2026	115.19	114.91	114.91	116.17	114.5	2.52M
February 12, 2026	116.47	115.88	115.88	118.17	115.75	2.57M
February 11, 2026	115.8	116.25	116.25	116.68	113.23	3.06M
February 10, 2026	113.36	115.88	115.88	116.58	112.5	2M
February 09, 2026	116.63	113.2	113.2	117.2	113.08	2.35M
February 06, 2026	117.8	117.15	117.15	118.71	115.47	3.06M
February 05, 2026	112.47	117.47	117.47	119.32	111.78	3.61M
February 04, 2026	113	113.62	113.62	114.88	111.37	2.66M
February 03, 2026	111.3	112.04	112.04	113.25	110.36	2.29M
February 02, 2026	111.5	111.95	111.95	112.1	110.28	2.33M
January 30, 2026	110.25	110.95	110.95	111.26	109.66	3.67M
January 29, 2026	109.4	110.51	110.51	110.74	109.23	2.49M
January 28, 2026	108	108.92	108.92	109.1	107.25	1.64M
January 27, 2026	108.62	108.38	108.38	109.1	108.01	2.3M
January 26, 2026	107.55	108.94	108.94	109.02	107.54	1.53M
January 23, 2026	108.27	107.09	107.09	108.58	106.32	1.86M
January 22, 2026	108.11	108.3	108.3	108.78	107.47	2.07M
January 21, 2026	109.05	108.56	108.56	109.7	107.28	2.49M
January 20, 2026	109.34	109.26	109.26	110.23	108.88	2.4M
January 16, 2026	109.28	109.51	109.51	109.91	108.99	6.14M
January 15, 2026	110.31	109.61	109.61	110.81	109.48	2.14M
January 14, 2026	108.11	110.18	110.18	110.4	108.11	2.17M
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

Aflac Incorporated (AFL) NYSE