Aflac Incorporated - AFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	105.92	105.3	105.3	105.92	104.95	2.58M
August 13, 2025	104.09	105.7	105.7	105.85	103.8	2.45M
August 12, 2025	104.51	103.55	103.55	104.8	103.51	3.23M
August 11, 2025	103.95	104.17	104.17	104.35	103.28	2.01M
August 08, 2025	102.57	103.52	103.52	103.8	101.49	2.01M
August 07, 2025	102.47	102.28	102.28	103.78	101.49	3.68M
August 06, 2025	101.5	102.31	102.31	102.6	97.47	3.64M
August 05, 2025	99.1	98.92	98.92	99.6	98.63	2.99M
August 04, 2025	98.06	98.56	98.56	98.7	97.63	2.03M
August 01, 2025	99.41	98.09	98.09	99.41	96.95	2.77M
July 31, 2025	98.36	99.36	99.36	100.23	98.05	3.11M
July 30, 2025	100.72	98.59	98.59	100.72	98.11	2.51M
July 29, 2025	101.53	100.82	100.82	102.08	100.59	2M
July 28, 2025	103	100.88	100.88	103.29	100.74	1.88M
July 25, 2025	102.63	103.37	103.37	103.53	102.43	2.02M
July 24, 2025	102.55	102.45	102.45	103.22	102.12	2.41M
July 23, 2025	103.09	102.89	102.89	103.15	102.01	1.69M
July 22, 2025	101.28	102.7	102.7	102.84	100.74	1.96M
July 21, 2025	101.95	101.12	101.12	102.38	101.11	2.1M
July 18, 2025	101.68	101.83	101.83	102.5	101.2	4.58M
July 17, 2025	101	101.42	101.42	101.66	100.65	1.96M
July 16, 2025	100.98	101.44	101.44	101.52	100.05	1.61M
July 15, 2025	102.08	100.62	100.62	102.66	100.58	1.7M
July 14, 2025	101.41	102.67	102.67	102.73	100.86	2.05M
July 11, 2025	101.54	101.57	101.57	102.03	101.17	1.35M
July 10, 2025	101.73	102.28	102.28	102.31	101.1	2.12M
July 09, 2025	103	101.91	101.91	103.05	101.6	1.69M
July 08, 2025	102.3	103.24	103.24	103.64	102.21	2.43M
July 07, 2025	104.37	102.88	102.88	104.56	102.65	1.67M
July 03, 2025	104.22	104.57	104.57	104.72	103.67	994,901
July 02, 2025	105.49	103.52	103.52	105.77	102.78	1.97M
July 01, 2025	105.2	105.78	105.78	106.48	104.8	2.52M
June 30, 2025	104.96	105.46	105.46	105.56	104.48	1.47M
June 27, 2025	104.07	105.07	105.07	105.28	103.74	11.67M
June 26, 2025	102.33	103.91	103.91	104.09	102.19	2.15M
June 25, 2025	103.92	102.48	102.48	104	102.19	2.27M
June 24, 2025	104.79	104.16	104.16	105.19	103.62	1.98M
June 23, 2025	103.25	104.84	104.84	104.93	102.88	2.16M
June 20, 2025	101.97	103.3	103.3	103.73	101.11	6.26M
June 18, 2025	102.25	102.63	102.63	103.68	102.15	2.13M
June 17, 2025	102.68	102.09	102.09	103	101.41	2.06M
June 16, 2025	102.77	102.72	102.72	103.28	102.33	2.16M
June 13, 2025	102.25	102.18	102.18	103.06	101.01	2.26M
June 12, 2025	100.53	102.63	102.63	102.69	100.22	1.8M
June 11, 2025	102.21	101.35	101.35	102.4	100.99	2.28M

Aflac Incorporated (AFL) NYSE