Aflac Incorporated - AFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aflac Incorporated (AFL) NYSE