Aflac Incorporated (AFL) NYSE
108.71
-0.92(-0.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
108.71
-0.92(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 110.33 | 108.71 | 108.71 | 110.82 | 108.69 | 1.88M |
| March 12, 2026 | 109 | 109.63 | 109.63 | 110.05 | 108.4 | 2.25M |
| March 11, 2026 | 109.93 | 109.33 | 109.33 | 110.26 | 109.08 | 2.31M |
| March 10, 2026 | 109.93 | 110.3 | 110.3 | 111.82 | 109.06 | 2.18M |
| March 09, 2026 | 110.09 | 110.18 | 110.18 | 110.52 | 108.26 | 2.8M |
| March 06, 2026 | 110.29 | 111.29 | 111.29 | 111.49 | 108.98 | 2.28M |
| March 05, 2026 | 111.41 | 111.04 | 111.04 | 111.74 | 110.19 | 2.26M |
| March 04, 2026 | 112.09 | 112.48 | 112.48 | 112.93 | 111.21 | 1.36M |
| March 03, 2026 | 112.27 | 112.43 | 112.43 | 112.88 | 110.64 | 1.62M |
| March 02, 2026 | 112.49 | 113.35 | 113.35 | 114.29 | 112.33 | 2.05M |
| February 27, 2026 | 114.35 | 112.93 | 112.93 | 114.53 | 112.71 | 3.77M |
| February 26, 2026 | 112.95 | 113.97 | 113.97 | 114.03 | 112.58 | 1.9M |
| February 25, 2026 | 112.59 | 112.44 | 112.44 | 113.02 | 110.93 | 1.76M |
| February 24, 2026 | 112.16 | 112.46 | 112.46 | 113.03 | 111.31 | 1.68M |
| February 23, 2026 | 114.26 | 112.35 | 112.35 | 114.91 | 112.08 | 2.19M |
| February 20, 2026 | 113.62 | 114.03 | 0 | 114.13 | 112.3 | 1.74M |
| February 19, 2026 | 113.51 | 112.76 | 0 | 114.27 | 112.46 | 2.34M |
| February 18, 2026 | 114.79 | 113.62 | 0 | 115.14 | 113.11 | 1.98M |
| February 17, 2026 | 115.81 | 115.42 | 0 | 116.67 | 114.74 | 2.02M |
| February 13, 2026 | 115.19 | 114.91 | 0 | 116.17 | 114.5 | 2.52M |
| February 12, 2026 | 116.47 | 115.88 | 0 | 118.17 | 115.75 | 2.57M |
| February 11, 2026 | 115.8 | 116.25 | 0 | 116.68 | 113.23 | 3.06M |
| February 10, 2026 | 113.36 | 115.88 | 0 | 116.58 | 112.5 | 2M |
| February 09, 2026 | 116.63 | 113.2 | 0 | 117.2 | 113.08 | 2.35M |
| February 06, 2026 | 117.8 | 117.15 | 0 | 118.71 | 115.47 | 3.06M |
| February 05, 2026 | 112.47 | 117.47 | 0 | 119.32 | 111.78 | 3.61M |
| February 04, 2026 | 113 | 113.62 | 0 | 114.88 | 111.37 | 2.66M |
| February 03, 2026 | 111.3 | 112.04 | 0 | 113.25 | 110.36 | 2.29M |
| February 02, 2026 | 111.5 | 111.95 | 0 | 112.1 | 110.28 | 2.33M |
| January 30, 2026 | 110.25 | 110.95 | 0 | 111.26 | 109.66 | 3.67M |
| January 29, 2026 | 109.4 | 110.51 | 0 | 110.74 | 109.23 | 2.49M |
| January 28, 2026 | 108 | 108.92 | 0 | 109.1 | 107.25 | 1.64M |
| January 27, 2026 | 108.62 | 108.38 | 0 | 109.1 | 108.01 | 2.3M |
| January 26, 2026 | 107.55 | 108.94 | 0 | 109.02 | 107.54 | 1.53M |
| January 23, 2026 | 108.27 | 107.09 | 0 | 108.58 | 106.32 | 1.86M |
| January 22, 2026 | 108.11 | 108.3 | 0 | 108.78 | 107.47 | 2.07M |
| January 21, 2026 | 109.05 | 108.56 | 0 | 109.7 | 107.28 | 2.49M |
| January 20, 2026 | 109.34 | 109.26 | 0 | 110.23 | 108.88 | 2.4M |
| January 16, 2026 | 109.28 | 109.51 | 0 | 109.91 | 108.99 | 6.14M |
| January 15, 2026 | 110.31 | 109.61 | 0 | 110.81 | 109.48 | 2.14M |
| January 14, 2026 | 108.11 | 110.18 | 0 | 110.4 | 108.11 | 2.17M |
| January 13, 2026 | 108.88 | 107.96 | 0 | 109.43 | 107.36 | 1.94M |
| January 12, 2026 | 109.57 | 108.88 | 0 | 110.05 | 108.59 | 1.49M |
| January 09, 2026 | 109.87 | 109.24 | 0 | 110.75 | 109.23 | 1.72M |
| January 08, 2026 | 110.14 | 110.26 | 0 | 111.56 | 109.98 | 2M |
| January 07, 2026 | 111.26 | 110.19 | 0 | 111.61 | 110.11 | 1.34M |
| January 06, 2026 | 111.5 | 111.96 | 0 | 112.72 | 111.01 | 2.21M |
| January 05, 2026 | 109.3 | 112.19 | 0 | 112.93 | 108.59 | 1.96M |
| January 02, 2026 | 110.14 | 110.24 | 0 | 110.35 | 108.96 | 1.66M |
| December 31, 2025 | 110.73 | 110.27 | 0 | 111.03 | 110.22 | 1.43M |
| December 30, 2025 | 110.08 | 110.8 | 0 | 110.83 | 109.33 | 1.15M |
| December 29, 2025 | 110.16 | 109.96 | 0 | 110.55 | 109.3 | 1.55M |
| December 26, 2025 | 110.55 | 109.9 | 0 | 110.86 | 109.66 | 979,047 |
| December 24, 2025 | 110.27 | 110.62 | 0 | 110.96 | 110.2 | 891,436 |
| December 23, 2025 | 110.22 | 110.72 | 0 | 111.08 | 109.75 | 1.66M |
| December 22, 2025 | 110.24 | 110.05 | 0 | 110.77 | 109.77 | 2.14M |
| December 19, 2025 | 110.29 | 110.36 | 0 | 111.28 | 108.88 | 6.83M |
| December 18, 2025 | 109.93 | 110.46 | 0 | 110.77 | 109.53 | 3.27M |
| December 17, 2025 | 108.98 | 110.5 | 0 | 110.81 | 108.89 | 3.87M |
| December 16, 2025 | 111 | 109.49 | 0 | 112 | 109.16 | 3.61M |