Aflac Incorporated AFL
NYSE · United States · Finance
$111.78-1.88 (-1.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111.78 | -1.65% | $113.30 | $113.60 | $111.73 | 1.77M |
| 2026-09-29 | $113.66 | +0.10% | $112.75 | $113.69 | $112.17 | 1.51M |
| 2026-09-28 | $113.55 | -0.15% | $114.06 | $114.41 | $113.10 | 1.48M |
| 2026-09-25 | $113.72 | -0.25% | $114.24 | $114.46 | $113.02 | 1.66M |
| 2026-09-24 | $114.01 | -1.06% | $115.77 | $116.10 | $113.81 | 1.60M |
| 2026-09-23 | $115.23 | +0.55% | $114.06 | $116.19 | $114.04 | 1.93M |
| 2026-09-22 | $114.60 | -0.50% | $115.02 | $115.06 | $114.12 | 2.00M |
| 2026-09-21 | $115.18 | -0.99% | $116.41 | $116.73 | $114.99 | 1.89M |
| 2026-09-18 | $116.33 | -0.23% | $115.57 | $116.82 | $115.10 | 6.74M |
| 2026-09-17 | $116.60 | -0.18% | $117.02 | $117.18 | $115.82 | 1.72M |
| 2026-09-16 | $116.81 | -0.63% | $117.23 | $118.09 | $116.15 | 2.48M |
| 2026-09-15 | $117.55 | +0.46% | $116.81 | $117.77 | $116.03 | 2.20M |
| 2026-09-14 | $117.01 | +1.50% | $116.50 | $117.09 | $114.06 | 1.84M |
| 2026-09-11 | $115.28 | +0.71% | $115.72 | $115.77 | $114.30 | 1.41M |
| 2026-09-10 | $114.47 | -0.24% | $115.74 | $115.95 | $113.60 | 2.01M |
| 2026-09-09 | $114.74 | -0.36% | $114.76 | $115.27 | $114.39 | 1.76M |
| 2026-09-08 | $115.16 | -1.75% | $116.59 | $116.78 | $114.87 | 2.14M |
| 2026-09-04 | $117.21 | -0.97% | $117.51 | $118.38 | $117.05 | 1.91M |
| 2026-09-03 | $118.36 | +0.96% | $118.46 | $119.19 | $118.21 | 2.06M |
| 2026-09-02 | $117.24 | +1.05% | $116.34 | $117.51 | $115.95 | 2.23M |
| 2026-09-01 | $116.02 | +0.15% | $116.76 | $117.35 | $114.86 | 3.16M |
| 2026-08-31 | $115.85 | -0.58% | $116.51 | $116.63 | $115.70 | 3.85M |
| 2026-08-28 | $116.52 | -0.05% | $117.24 | $117.59 | $116.19 | 2.74M |
| 2026-08-27 | $116.58 | -0.74% | $116.44 | $117.37 | $116.04 | 1.77M |
| 2026-08-26 | $117.45 | +1.09% | $116.45 | $117.68 | $116.45 | 1.68M |
| 2026-08-25 | $116.18 | -1.71% | $118.15 | $118.44 | $116.11 | 1.81M |
| 2026-08-24 | $118.20 | +1.84% | $117.08 | $118.30 | $117.08 | 1.35M |
| 2026-08-21 | $116.07 | -0.09% | $116.51 | $117.18 | $115.97 | 1.99M |
| 2026-08-20 | $116.17 | -0.29% | $116.17 | $117.32 | $115.82 | 2.09M |
| 2026-08-19 | $116.51 | -4.29% | $120.01 | $121.05 | $116.00 | 3.01M |
| 2026-08-18 | $121.73 | +0.62% | $122.21 | $122.79 | $121.53 | 2.05M |
| 2026-08-17 | $120.98 | -0.39% | $121.30 | $122.40 | $120.92 | 1.49M |
| 2026-08-14 | $121.45 | +0.29% | $120.97 | $121.91 | $120.73 | 1.44M |
| 2026-08-13 | $121.10 | +0.31% | $121.29 | $121.89 | $119.74 | 1.55M |
| 2026-08-12 | $120.73 | -0.28% | $120.19 | $121.45 | $120.07 | 1.47M |
| 2026-08-11 | $121.07 | -0.71% | $121.07 | $121.89 | $120.93 | 1.69M |
| 2026-08-10 | $121.94 | -2.14% | $124.10 | $124.80 | $121.17 | 3.48M |
| 2026-08-07 | $124.61 | -1.62% | $126.66 | $126.99 | $122.91 | 2.45M |
| 2026-08-06 | $126.66 | +0.88% | $126.25 | $126.79 | $125.47 | 2.23M |
| 2026-08-05 | $125.56 | +0.33% | $125.51 | $125.88 | $124.28 | 2.09M |
| 2026-08-04 | $125.15 | -1.23% | $125.79 | $126.49 | $124.45 | 2.52M |
| 2026-08-03 | $126.71 | -0.60% | $127.84 | $128.30 | $126.30 | 1.96M |
| 2026-07-31 | $127.48 | +0.09% | $126.51 | $128.03 | $126.00 | 2.04M |
| 2026-07-30 | $127.36 | -1.02% | $128.32 | $128.45 | $126.07 | 1.70M |
| 2026-07-29 | $128.67 | -0.68% | $129.17 | $130.22 | $128.31 | 1.76M |
| 2026-07-28 | $129.55 | +2.36% | $127.64 | $129.62 | $127.00 | 1.95M |
| 2026-07-27 | $126.56 | +0.76% | $125.51 | $126.87 | $125.50 | 1.96M |
| 2026-07-24 | $125.60 | +1.01% | $124.29 | $125.71 | $123.75 | 1.52M |
| 2026-07-23 | $124.34 | +0.61% | $123.66 | $124.62 | $122.67 | 1.72M |
| 2026-07-22 | $123.58 | -0.01% | $123.78 | $124.53 | $122.95 | 1.57M |
| 2026-07-21 | $123.59 | -0.39% | $123.75 | $123.83 | $122.43 | 2.05M |
| 2026-07-20 | $124.08 | -0.51% | $124.73 | $125.05 | $123.90 | 1.67M |
| 2026-07-17 | $124.72 | +1.38% | $124.02 | $125.93 | $123.96 | 4.03M |
| 2026-07-16 | $123.02 | +1.66% | $121.39 | $123.22 | $121.00 | 2.51M |
| 2026-07-15 | $121.01 | -0.85% | $121.50 | $122.56 | $120.55 | 1.92M |
| 2026-07-14 | $122.05 | -1.01% | $122.52 | $123.75 | $122.02 | 1.79M |
| 2026-07-13 | $123.30 | +1.14% | $122.98 | $124.00 | $122.00 | 1.62M |
| 2026-07-10 | $121.91 | -0.07% | $122.17 | $122.54 | $120.94 | 1.19M |
| 2026-07-09 | $121.99 | +0.45% | $121.58 | $122.34 | $120.68 | 1.79M |
| 2026-07-08 | $121.44 | -0.04% | $122.00 | $122.00 | $120.58 | 1.63M |
| 2026-07-07 | $121.49 | +0.85% | $121.00 | $122.80 | $119.05 | 1.67M |
| 2026-07-06 | $120.47 | -0.34% | $121.00 | $121.53 | $119.63 | 1.56M |
| 2026-07-02 | $120.88 | +2.02% | $118.73 | $120.88 | $117.61 | 1.76M |
| 2026-07-01 | $118.49 | +1.06% | $117.98 | $119.71 | $117.48 | 1.94M |
| 2026-06-30 | $117.25 | -2.36% | $119.48 | $119.63 | $117.16 | 2.28M |
| 2026-06-29 | $120.08 | -0.06% | $119.90 | $120.29 | $119.31 | 1.68M |
| 2026-06-26 | $120.15 | +1.62% | $119.31 | $120.20 | $118.49 | 3.54M |
| 2026-06-25 | $118.23 | +0.41% | $118.00 | $120.27 | $116.90 | 1.94M |
| 2026-06-24 | $117.75 | -0.88% | $119.09 | $119.29 | $117.11 | 2.13M |
| 2026-06-23 | $118.79 | +1.92% | $117.80 | $118.98 | $116.57 | 3.46M |
| 2026-06-22 | $116.55 | +0.94% | $115.50 | $117.72 | $115.43 | 3.99M |
| 2026-06-18 | $115.47 | -0.66% | $117.25 | $117.25 | $114.47 | 6.38M |
| 2026-06-17 | $116.24 | -1.00% | $116.76 | $117.57 | $116.20 | 3.50M |
| 2026-06-16 | $117.41 | +0.38% | $117.72 | $118.30 | $116.48 | 3.58M |
| 2026-06-15 | $116.96 | -0.71% | $117.08 | $118.10 | $116.66 | 2.44M |
| 2026-06-12 | $117.80 | +1.16% | $116.55 | $118.39 | $115.66 | 2.58M |
| 2026-06-11 | $116.45 | -0.56% | $117.87 | $118.21 | $116.27 | 2.65M |
| 2026-06-10 | $117.11 | +1.30% | $116.44 | $117.65 | $115.82 | 2.41M |
| 2026-06-09 | $115.61 | +0.32% | $115.10 | $116.57 | $114.42 | 2.79M |
| 2026-06-08 | $115.24 | -2.54% | $117.32 | $117.56 | $115.11 | 2.68M |
| 2026-06-05 | $118.24 | +2.56% | $116.14 | $118.83 | $114.69 | 2.09M |
| 2026-06-04 | $115.29 | +0.69% | $115.63 | $116.70 | $114.82 | 2.33M |
| 2026-06-03 | $114.50 | +0.77% | $113.48 | $116.38 | $112.75 | 3.93M |
| 2026-06-02 | $113.63 | +1.36% | $112.55 | $113.91 | $111.93 | 2.62M |
| 2026-06-01 | $112.11 | -0.28% | $111.84 | $113.05 | $110.54 | 2.28M |
| 2026-05-29 | $112.42 | -0.19% | $112.54 | $113.80 | $111.91 | 6.99M |
| 2026-05-28 | $112.63 | -1.93% | $114.39 | $114.99 | $112.56 | 3.04M |
| 2026-05-27 | $114.85 | -1.69% | $116.85 | $117.26 | $114.37 | 2.47M |
| 2026-05-26 | $116.82 | -0.88% | $117.00 | $117.77 | $116.46 | 2.35M |
| 2026-05-22 | $117.86 | +0.04% | $118.31 | $118.41 | $117.28 | 2.30M |