Aflac Incorporated - AFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	109.03	106.73	106.73	109.03	106.46	2.03M
October 15, 2025	111.01	109.81	109.81	112	109.39	1.55M
October 14, 2025	110.24	111.51	111.51	111.57	109.89	1.79M
October 13, 2025	110.57	110.26	110.26	111.59	109.69	1.96M
October 10, 2025	112.14	110.95	110.95	112.33	110.64	1.48M
October 09, 2025	112.4	111.17	111.17	113.36	110.75	1.62M
October 08, 2025	113	111.9	111.9	113.29	111.74	1.76M
October 07, 2025	113.33	112.93	112.93	113.9	112.55	1.72M
October 06, 2025	112.39	113.07	113.07	113.39	111.37	1.61M
October 03, 2025	110.57	112.32	112.32	112.42	110.06	1.62M
October 02, 2025	110.3	110.6	110.6	111.19	109.66	1.7M
October 01, 2025	111	110.75	110.75	111.34	110.17	1.71M
September 30, 2025	111.37	111.7	111.7	111.85	110.6	2.52M
September 29, 2025	111.45	111.35	111.35	111.66	110.7	2.29M
September 26, 2025	110.32	111.36	111.36	111.44	109.94	1.88M
September 25, 2025	109.57	109.48	109.48	110.11	108.62	1.91M
September 24, 2025	108.19	109.31	109.31	109.36	107.91	2.13M
September 23, 2025	107.35	108.23	108.23	109.42	106.85	2.54M
September 22, 2025	107.77	107.4	107.4	108.17	107.23	2.67M
September 19, 2025	108.37	108.04	108.04	108.57	107.8	6.94M
September 18, 2025	108.69	108	108	109.34	107.99	3.17M
September 17, 2025	107.99	109.23	109.23	109.99	107.1	2.35M
September 16, 2025	108.01	107.63	107.63	108.11	106.96	2.87M
September 15, 2025	109.04	108.41	108.41	109.29	108.2	1.84M
September 12, 2025	108.51	109.13	109.13	109.51	108.12	1.8M
September 11, 2025	107.18	108.69	108.69	108.75	106.93	1.93M
September 10, 2025	105.86	107.23	107.23	107.29	105.66	2.09M
September 09, 2025	106.22	106.28	106.28	106.96	105.48	1.83M
September 08, 2025	106.31	106.34	106.34	106.55	104.66	2.9M
September 05, 2025	108.51	106.93	106.93	108.95	106.3	2.55M
September 04, 2025	107.15	108.55	108.55	108.77	106.7	2.43M
September 03, 2025	105.09	106.74	106.74	106.82	104.75	2.17M
September 02, 2025	106.63	105.62	105.62	106.8	104.97	2.98M
August 29, 2025	106.39	106.86	106.86	107.17	106.3	2.3M
August 28, 2025	107.13	106.1	106.1	107.22	105.79	2.44M
August 27, 2025	107.79	107.41	107.41	108.41	107.41	3.55M
August 26, 2025	106.94	108.16	108.16	108.22	106.38	4.62M
August 25, 2025	108.26	107.38	107.38	108.71	107.34	1.72M
August 22, 2025	108.67	108.46	108.46	109.65	108.32	2.23M
August 21, 2025	107.86	108.19	108.19	108.54	107.54	3.4M
August 20, 2025	106.63	107.9	107.9	108.64	106.5	2.68M
August 19, 2025	105.71	106.89	106.31	106.97	105.53	2.28M
August 18, 2025	105.44	105.76	105.76	105.82	104.99	1.77M
August 15, 2025	105.79	105.38	105.38	106.16	105.15	2.65M

Aflac Incorporated (AFL) NYSE