AFLAC (AFL)

115.36
-0.50 (-0.43%)
NYSE· Last Trade: Sep 1st, 11:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFLAC (AFL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026116.51116.63115.69115.853,857,661115.85
8/28/2026117.24117.59116.19116.522,739,132116.52
8/27/2026116.44117.36116.05116.581,773,537116.58
8/26/2026116.45117.67116.45117.451,684,189117.45
8/25/2026118.15118.44116.11116.181,808,292116.18
8/24/2026117.08118.30117.08118.201,352,290118.20
8/21/2026116.51117.18115.97116.071,993,066116.07
8/20/2026116.17117.32115.82116.172,091,529116.17
8/19/2026120.01121.05116.00116.513,014,865116.51
8/18/2026122.21122.79121.53121.732,045,199121.12
8/17/2026121.30122.40120.92120.981,492,041120.37
8/14/2026120.97121.91120.72121.451,439,337120.84
8/13/2026121.29121.89119.74121.101,551,389120.49
8/12/2026120.19121.45120.08120.731,473,782120.13
8/11/2026121.07121.89120.93121.071,685,541120.46
8/10/2026124.10124.80121.17121.943,486,103121.33
8/07/2026126.66126.99122.91124.612,452,928123.99
8/06/2026126.25126.78125.47126.662,233,760126.03
8/05/2026125.51125.88124.28125.562,095,172124.93
8/04/2026125.79126.49124.45125.152,519,824124.52
8/03/2026127.84128.30126.30126.711,963,310126.08
7/31/2026126.51128.03126.00127.482,042,578126.84
7/30/2026128.32128.45126.07127.361,696,947126.72
7/29/2026129.17130.22128.31128.671,758,704128.03
7/28/2026127.64129.62127.00129.551,947,326128.90
7/27/2026125.51126.87125.50126.561,962,639125.93
7/24/2026124.29125.70123.75125.601,518,626124.97
7/23/2026123.66124.61122.67124.341,716,524123.72
7/22/2026123.78124.53122.94123.581,567,119122.96
7/21/2026123.75123.83122.42123.592,049,682122.97
7/20/2026124.73125.05123.90124.081,672,035123.46
7/17/2026124.02125.93123.95124.724,031,528124.09
7/16/2026121.39123.22121.00123.022,516,366122.40
7/15/2026121.50122.56120.55121.011,918,274120.40
7/14/2026122.52123.75122.02122.051,791,505121.44
7/13/2026122.98124.00122.00123.301,620,088122.68
7/10/2026122.17122.54120.94121.911,193,226121.30
7/09/2026121.58122.33120.68121.991,788,766121.38
7/08/2026122.00122.00120.58121.441,630,442120.83
7/07/2026121.00122.80119.05121.491,667,588120.88
7/06/2026121.00121.53119.63120.471,563,023119.87
7/02/2026118.73120.88117.61120.881,762,508120.27
7/01/2026117.98119.70117.48118.491,942,370117.90
6/30/2026119.48119.63117.16117.252,304,886116.66
6/29/2026119.90120.28119.31120.081,681,808119.48
6/26/2026119.31120.20118.49120.153,536,386119.55
6/25/2026118.00120.27116.90118.231,938,357117.64
6/24/2026119.09119.29117.11117.752,132,222117.16
6/23/2026117.80118.98116.57118.793,596,632118.19
6/22/2026115.50117.72115.43116.553,990,052115.97
6/18/2026117.25117.25114.47115.476,380,130114.89
6/17/2026116.76117.57116.20116.243,504,408115.66
6/16/2026117.72118.30116.48117.413,578,527116.82
6/15/2026117.08118.10116.66116.962,439,233116.37
6/12/2026116.55118.39115.66117.802,576,877117.21
6/11/2026117.87118.20116.27116.452,645,558115.87
6/10/2026116.44117.65115.82117.112,407,493116.52
6/09/2026115.10116.57114.42115.612,787,672115.03
6/08/2026117.32117.56115.11115.242,676,726114.66
6/05/2026116.14118.83114.69118.242,090,815117.65
6/04/2026115.63116.70114.81115.292,330,056114.71
6/03/2026113.48116.38112.75114.503,931,087113.93
6/02/2026112.55113.91111.93113.632,617,829113.06
6/01/2026111.84113.05110.54112.112,281,564111.55