AFLAC (AFL)

112.93
-1.04 (-0.91%)
NYSE · Last Trade: Mar 1st, 9:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFLAC (AFL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026114.35114.53112.71112.933,772,008112.93
2/26/2026112.95114.03112.58113.971,901,805113.97
2/25/2026112.59113.02110.93112.441,756,382112.44
2/24/2026112.16113.03111.31112.461,678,038112.46
2/23/2026114.26114.91112.08112.352,191,298112.35
2/20/2026113.62114.13112.30114.031,738,275114.03
2/19/2026113.51114.27112.46112.762,336,698112.76
2/18/2026114.79115.14113.11113.621,978,570113.62
2/17/2026115.81116.67114.73115.422,021,417114.81
2/13/2026115.19116.17114.50114.912,524,550114.30
2/12/2026116.47118.17115.75115.882,568,354115.27
2/11/2026115.80116.68113.23116.253,058,987115.64
2/10/2026113.36116.58112.50115.882,002,067115.27
2/09/2026116.63117.20113.08113.202,346,932112.60
2/06/2026117.80118.71115.47117.153,058,240116.53
2/05/2026112.47119.32111.78117.473,604,726116.85
2/04/2026113.00114.88111.37113.622,662,049113.02
2/03/2026111.30113.25110.36112.042,292,054111.45
2/02/2026111.50112.10111.43111.952,327,446111.36
1/30/2026110.25111.26109.66110.953,669,887110.36
1/29/2026109.40110.74109.22110.512,490,275109.93
1/28/2026108.00109.10107.25108.921,637,593108.34
1/27/2026108.62109.09108.01108.382,300,522107.81
1/26/2026107.55109.02107.54108.941,533,162108.36
1/23/2026108.27108.58106.32107.091,859,207106.52
1/22/2026108.11108.78107.47108.302,068,659107.73
1/21/2026109.05109.70107.28108.562,493,250107.99
1/20/2026109.34110.23108.88109.262,398,313108.68
1/16/2026109.28109.91108.98109.516,139,908108.93
1/15/2026110.31110.81109.48109.612,138,145109.03
1/14/2026108.11110.40108.11110.182,173,617109.60
1/13/2026108.88109.43107.36107.961,942,578107.39
1/12/2026109.57110.05108.59108.881,486,009108.31
1/09/2026109.87110.75109.23109.241,723,499108.66
1/08/2026110.14111.56109.98110.262,004,739109.68
1/07/2026111.26111.61110.11110.191,339,616109.61
1/06/2026111.50112.72111.00111.962,211,873111.37
1/05/2026109.30112.93108.59112.191,961,800111.60
1/02/2026110.14110.34108.95110.241,659,336109.66
12/31/2025110.73111.03110.22110.271,434,044109.69
12/30/2025110.08110.83109.33110.801,153,030110.21
12/29/2025110.16110.55109.30109.961,550,046109.38
12/26/2025110.55110.86109.66109.90979,048109.32
12/24/2025110.27110.96110.20110.62891,437110.03
12/23/2025110.22111.08109.75110.721,659,264110.14
12/22/2025110.24110.77109.77110.052,142,284109.47
12/19/2025110.29111.28108.88110.366,872,296109.78
12/18/2025109.93110.77109.53110.463,260,498109.88
12/17/2025108.98110.81108.89110.503,867,930109.92
12/16/2025111.00112.00109.16109.493,608,949108.91
12/15/2025110.97111.95110.05111.504,213,657110.91
12/12/2025109.38110.19109.19110.052,185,691109.47
12/11/2025107.70109.92107.66108.852,326,126108.28
12/10/2025108.04108.31107.01107.192,751,949106.62
12/09/2025108.61109.42107.59108.022,219,554107.45
12/08/2025108.52108.92107.85108.062,145,470107.49
12/05/2025108.94109.46108.50109.282,061,595108.70
12/04/2025109.04110.14109.00109.242,192,488108.66
12/03/2025108.83109.51108.56109.041,717,434108.46
12/02/2025109.59109.78108.55108.831,623,778108.25
12/01/2025110.31110.98109.34109.552,595,380108.97